History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 29.580 | 968,200 | +0 | 0.37% | 28,639,356 |
| 2025-10-13 | 2025-10-09 | 29.700 | 968,200 | +0 | 0.37% | 28,755,540 |
| 2025-10-10 | 2025-10-08 | 31.600 | 968,200 | +1,400 | 0.37% | 30,595,120 |
| 2025-10-09 | 2025-10-06 | 31.080 | 966,800 | -3,000 | 0.37% | 30,048,144 |
| 2025-10-08 | 2025-10-03 | 31.760 | 969,800 | -400 | 0.37% | 30,800,848 |
| 2025-10-06 | 2025-10-02 | 32.620 | 970,200 | +400 | 0.37% | 31,647,924 |
| 2025-10-03 | 2025-09-30 | 30.460 | 969,800 | +5,000 | 0.37% | 29,540,108 |
| 2025-10-02 | 2025-09-29 | 29.620 | 964,800 | +3,600 | 0.37% | 28,577,376 |
| 2025-09-30 | 2025-09-26 | 29.820 | 961,200 | -22,000 | 0.37% | 28,662,984 |
| 2025-09-29 | 2025-09-25 | 30.920 | 983,200 | -1,000 | 0.38% | 30,400,544 |
| 2025-09-26 | 2025-09-24 | 29.660 | 984,200 | +25,000 | 0.38% | 29,191,372 |
| 2025-09-25 | 2025-09-23 | 30.100 | 959,200 | +36,400 | 0.37% | 28,871,920 |
| 2025-09-24 | 2025-09-22 | 30.600 | 922,800 | +4,200 | 0.35% | 28,237,680 |
| 2025-09-23 | 2025-09-19 | 32.100 | 918,600 | -28,000 | 0.35% | 29,487,060 |
| 2025-09-22 | 2025-09-18 | 32.760 | 946,600 | +31,400 | 0.36% | 31,010,616 |
| 2025-09-19 | 2025-09-17 | 32.220 | 915,200 | +5,400 | 0.35% | 29,487,744 |
| 2025-09-18 | 2025-09-16 | 33.220 | 909,800 | -1,400 | 0.35% | 30,223,556 |
| 2025-09-17 | 2025-09-15 | 32.900 | 911,200 | +2,400 | 0.35% | 29,978,480 |
| 2025-09-16 | 2025-09-12 | 33.740 | 908,800 | +4,600 | 0.35% | 30,662,912 |
| 2025-09-15 | 2025-09-11 | 33.580 | 904,200 | +4,000 | 0.35% | 30,363,036 |
| 2025-09-12 | 2025-09-10 | 34.920 | 900,200 | -92,000 | 0.35% | 31,434,984 |
| 2025-09-11 | 2025-09-09 | 36.840 | 992,200 | -92,600 | 0.38% | 36,552,648 |
| 2025-09-10 | 2025-09-08 | 35.400 | 1,084,800 | -13,600 | 0.42% | 38,401,920 |
| 2025-09-09 | 2025-09-05 | 34.500 | 1,098,400 | -5,200 | 0.42% | 37,894,800 |
| 2025-09-08 | 2025-09-04 | 30.820 | 1,103,600 | -4,000 | 0.42% | 34,012,952 |
| 2025-09-05 | 2025-09-03 | 32.540 | 1,107,600 | -5,800 | 0.43% | 36,041,304 |
| 2025-09-04 | 2025-09-02 | 32.300 | 1,113,400 | +68,800 | 0.43% | 35,962,820 |
| 2025-09-03 | 2025-09-01 | 32.980 | 1,044,600 | +29,800 | 0.40% | 34,450,908 |
| 2025-09-02 | 2025-08-29 | 30.980 | 1,014,800 | +20,800 | 0.39% | 31,438,504 |
| 2025-09-01 | 2025-08-28 | 29.800 | 994,000 | +229,000 | 0.38% | 29,621,200 |
| 2025-08-29 | 2025-08-27 | 30.540 | 765,000 | -13,600 | 0.29% | 23,363,100 |
| 2025-08-28 | 2025-08-26 | 32.600 | 778,600 | +37,800 | 0.30% | 25,382,360 |
| 2025-08-27 | 2025-08-25 | 34.840 | 740,800 | +1,600 | 0.28% | 25,809,472 |
| 2025-08-26 | 2025-08-22 | 34.220 | 739,200 | -28,400 | 0.28% | 25,295,424 |
| 2025-08-25 | 2025-08-21 | 34.320 | 767,600 | -116,400 | 0.29% | 26,344,032 |
| 2025-08-22 | 2025-08-20 | 33.500 | 884,000 | +13,800 | 0.34% | 29,614,000 |
| 2025-08-21 | 2025-08-19 | 34.920 | 870,200 | +47,200 | 0.33% | 30,387,384 |
| 2025-08-20 | 2025-08-18 | 36.240 | 823,000 | -435,600 | 0.32% | 29,825,520 |
| 2025-08-19 | 2025-08-15 | 32.000 | 1,258,600 | -3,800 | 0.48% | 40,275,200 |
| 2025-08-18 | 2025-08-14 | 32.440 | 1,262,400 | +34,000 | 0.48% | 40,952,256 |
| 2025-08-15 | 2025-08-13 | 30.740 | 1,228,400 | -21,200 | 0.47% | 37,761,016 |
| 2025-08-14 | 2025-08-12 | 29.500 | 1,249,600 | -4,200 | 0.48% | 36,863,200 |
| 2025-08-13 | 2025-08-11 | 30.260 | 1,253,800 | +91,000 | 0.48% | 37,939,988 |
| 2025-08-12 | 2025-08-08 | 29.160 | 1,162,800 | +6,400 | 0.45% | 33,907,248 |
| 2025-08-11 | 2025-08-07 | 27.280 | 1,156,400 | +11,400 | 0.44% | 31,546,592 |
| 2025-08-08 | 2025-08-06 | 28.760 | 1,145,000 | -17,800 | 0.44% | 32,930,200 |
| 2025-08-07 | 2025-08-05 | 32.180 | 1,162,800 | +8,200 | 0.45% | 37,418,904 |
| 2025-08-06 | 2025-08-04 | 24.060 | 1,154,600 | -16,600 | 0.44% | 27,779,676 |
| 2025-08-04 | 2025-07-31 | 25.500 | 1,171,200 | +16,800 | 0.45% | 29,865,600 |
| 2025-08-01 | 2025-07-30 | 26.600 | 1,154,400 | +133,400 | 0.44% | 30,707,040 |
| 2025-07-31 | 2025-07-29 | 28.700 | 1,021,000 | +133,000 | 0.39% | 29,302,700 |
| 2025-07-30 | 2025-07-28 | 27.300 | 888,000 | -7,000 | 0.34% | 24,242,400 |
| 2025-07-29 | 2025-07-25 | 24.900 | 895,000 | +14,000 | 0.34% | 22,285,500 |
| 2025-07-25 | 2025-07-23 | 24.250 | 881,000 | +56,000 | 0.34% | 21,364,250 |
| 2025-07-24 | 2025-07-22 | 24.950 | 825,000 | -25,000 | 0.32% | 20,583,750 |
| 2025-07-23 | 2025-07-21 | 25.100 | 850,000 | +23,000 | 0.33% | 21,335,000 |
| 2025-07-22 | 2025-07-18 | 25.200 | 827,000 | +17,800 | 0.32% | 20,840,400 |
| 2025-07-21 | 2025-07-17 | 25.100 | 809,200 | +18,000 | 0.31% | 20,310,920 |
| 2025-07-18 | 2025-07-16 | 24.700 | 791,200 | -3,600 | 0.30% | 19,542,640 |
| 2025-07-17 | 2025-07-15 | 24.100 | 794,800 | -24,400 | 0.31% | 19,154,680 |
| 2025-07-16 | 2025-07-14 | 23.400 | 819,200 | +20,800 | 0.31% | 19,169,280 |
| 2025-07-15 | 2025-07-11 | 23.300 | 798,400 | +31,200 | 0.31% | 18,602,720 |
| 2025-07-14 | 2025-07-10 | 23.550 | 767,200 | +19,800 | 0.29% | 18,067,560 |
| 2025-07-11 | 2025-07-09 | 24.800 | 747,400 | -15,000 | 0.29% | 18,535,520 |
| 2025-07-10 | 2025-07-08 | 24.350 | 762,400 | +6,000 | 0.29% | 18,564,440 |
| 2025-07-08 | 2025-07-04 | 24.750 | 756,400 | -53,000 | 0.29% | 18,720,900 |
| 2025-07-07 | 2025-07-03 | 24.000 | 809,400 | +60,800 | 0.31% | 19,425,600 |
| 2025-07-04 | 2025-07-02 | 21.500 | 748,600 | +2,000 | 0.29% | 16,094,900 |
| 2025-07-02 | 2025-06-27 | 20.900 | 746,600 | -47,800 | 0.29% | 15,603,940 |
| 2025-06-30 | 2025-06-26 | 21.300 | 794,400 | -800 | 0.31% | 16,920,720 |
| 2025-06-27 | 2025-06-25 | 22.700 | 795,200 | +200 | 0.31% | 18,051,040 |
| 2025-06-26 | 2025-06-24 | 23.000 | 795,000 | +90,000 | 0.31% | 18,285,000 |
| 2025-06-25 | 2025-06-23 | 22.050 | 705,000 | +600 | 0.27% | 15,545,250 |
| 2025-06-24 | 2025-06-20 | 20.400 | 704,400 | -24,600 | 0.27% | 14,369,760 |
| 2025-06-23 | 2025-06-19 | 21.400 | 729,000 | -7,400 | 0.28% | 15,600,600 |
| 2025-06-20 | 2025-06-18 | 23.200 | 736,400 | +1,000 | 0.28% | 17,084,480 |
| 2025-06-19 | 2025-06-17 | 23.500 | 735,400 | -95,600 | 0.34% | 17,281,900 |
| 2025-06-18 | 2025-06-16 | 25.850 | 831,000 | +4,800 | 0.38% | 21,481,350 |
| 2025-06-17 | 2025-06-13 | 25.650 | 826,200 | +130,600 | 0.38% | 21,192,030 |
| 2025-06-16 | 2025-06-12 | 28.650 | 695,600 | -5,200 | 0.32% | 19,928,940 |
| 2025-06-13 | 2025-06-11 | 25.500 | 700,800 | +4,400 | 0.32% | 17,870,400 |
| 2025-06-12 | 2025-06-10 | 24.600 | 696,400 | -17,200 | 0.32% | 17,131,440 |
| 2025-06-11 | 2025-06-09 | 22.600 | 713,600 | -31,400 | 0.33% | 16,127,360 |
| 2025-06-10 | 2025-06-06 | 21.350 | 745,000 | +7,000 | 0.34% | 15,905,750 |
| 2025-06-09 | 2025-06-05 | 21.400 | 738,000 | -4,400 | 0.34% | 15,793,200 |
| 2025-06-06 | 2025-06-04 | 22.800 | 742,400 | +1,800 | 0.34% | 16,926,720 |
| 2025-06-05 | 2025-06-03 | 20.750 | 740,600 | +50,800 | 0.34% | 15,367,450 |
| 2025-06-04 | 2025-06-02 | 19.000 | 689,800 | -14,400 | 0.31% | 13,106,200 |
| 2025-06-03 | 2025-05-30 | 20.200 | 704,200 | -57,800 | 0.32% | 14,224,840 |
| 2025-06-02 | 2025-05-29 | 20.900 | 762,000 | -3,400 | 0.35% | 15,925,800 |
| 2025-05-30 | 2025-05-28 | 18.180 | 765,400 | +4,000 | 0.35% | 13,914,972 |
| 2025-05-29 | 2025-05-27 | 17.860 | 761,400 | +22,200 | 0.35% | 13,598,604 |
| 2025-05-27 | 2025-05-23 | 16.560 | 739,200 | -14,600 | 0.34% | 12,241,152 |
| 2025-05-23 | 2025-05-21 | 16.940 | 753,800 | -388,400 | 0.34% | 12,769,372 |
| 2025-05-22 | 2025-05-20 | 15.680 | 1,142,200 | -600 | 0.52% | 17,909,696 |
| 2025-05-19 | 2025-05-15 | 14.440 | 1,142,800 | +200 | 0.52% | 16,502,032 |
| 2025-05-16 | 2025-05-14 | 14.720 | 1,142,600 | +2,000 | 0.52% | 16,819,072 |
| 2025-05-15 | 2025-05-13 | 14.120 | 1,140,600 | +10,000 | 0.52% | 16,105,272 |
| 2025-05-14 | 2025-05-12 | 14.500 | 1,130,600 | -6,800 | 0.52% | 16,393,700 |
| 2025-05-13 | 2025-05-09 | 14.800 | 1,137,400 | -15,000 | 0.52% | 16,833,520 |
| 2025-05-12 | 2025-05-08 | 14.780 | 1,152,400 | +15,000 | 0.53% | 17,032,472 |
| 2025-05-09 | 2025-05-07 | 14.940 | 1,137,400 | -12,000 | 0.52% | 16,992,756 |
| 2025-05-08 | 2025-05-06 | 16.000 | 1,149,400 | -9,000 | 0.52% | 18,390,400 |
| 2025-05-02 | 2025-04-29 | 16.520 | 1,158,400 | +600 | 0.53% | 19,136,768 |
| 2025-04-30 | 2025-04-28 | 16.760 | 1,157,800 | -52,600 | 0.53% | 19,404,728 |
| 2025-04-29 | 2025-04-25 | 15.420 | 1,210,400 | +800 | 0.55% | 18,664,368 |
| 2025-04-28 | 2025-04-24 | 15.980 | 1,209,600 | -200 | 0.55% | 19,329,408 |
| 2025-04-17 | 2025-04-15 | 15.140 | 1,209,800 | +11,000 | 0.55% | 18,316,372 |
| 2025-04-16 | 2025-04-14 | 15.180 | 1,198,800 | -10,000 | 0.55% | 18,197,784 |
| 2025-04-11 | 2025-04-09 | 13.100 | 1,208,800 | -2,400 | 0.55% | 15,835,280 |
| 2025-04-10 | 2025-04-08 | 13.200 | 1,211,200 | -200 | 0.55% | 15,987,840 |
| 2025-04-09 | 2025-04-07 | 12.680 | 1,211,400 | +8,600 | 0.55% | 15,360,552 |
| 2025-04-08 | 2025-04-03 | 16.180 | 1,202,800 | +10,200 | 0.55% | 19,461,304 |
| 2025-04-07 | 2025-04-02 | 16.780 | 1,192,600 | -60,400 | 0.54% | 20,011,828 |
| 2025-04-03 | 2025-04-01 | 16.320 | 1,253,000 | +20,200 | 0.57% | 20,448,960 |
| 2025-04-01 | 2025-03-28 | 15.380 | 1,232,800 | -4,000 | 0.56% | 18,960,464 |
| 2025-03-27 | 2025-03-25 | 13.800 | 1,236,800 | +8,000 | 0.56% | 17,067,840 |
| 2025-03-25 | 2025-03-21 | 14.500 | 1,228,800 | +9,800 | 0.56% | 17,817,600 |
| 2025-03-21 | 2025-03-19 | 15.240 | 1,219,000 | -1,600 | 0.56% | 18,577,560 |
| 2025-03-20 | 2025-03-18 | 15.200 | 1,220,600 | +10,000 | 0.56% | 18,553,120 |
| 2025-03-18 | 2025-03-14 | 14.480 | 1,210,600 | +2,000 | 0.55% | 17,529,488 |
| 2025-03-17 | 2025-03-13 | 13.900 | 1,208,600 | +10,000 | 0.55% | 16,799,540 |
| 2025-03-13 | 2025-03-11 | 14.740 | 1,198,600 | -200 | 0.55% | 17,667,364 |
| 2025-03-12 | 2025-03-10 | 14.460 | 1,198,800 | -26,000 | 0.55% | 17,334,648 |
| 2025-03-11 | 2025-03-07 | 14.840 | 1,224,800 | -9,400 | 0.56% | 18,176,032 |
| 2025-03-10 | 2025-03-06 | 15.060 | 1,234,200 | -58,800 | 0.56% | 18,587,052 |
| 2025-03-07 | 2025-03-05 | 14.600 | 1,293,000 | +60,800 | 0.59% | 18,877,800 |
| 2025-03-04 | 2025-02-28 | 15.040 | 1,232,200 | +15,200 | 0.56% | 18,532,288 |
| 2025-03-03 | 2025-02-27 | 17.040 | 1,217,000 | +6,000 | 0.55% | 20,737,680 |
| 2025-02-28 | 2025-02-26 | 16.220 | 1,211,000 | -21,800 | 0.55% | 19,642,420 |
| 2025-02-27 | 2025-02-25 | 13.660 | 1,232,800 | -20,000 | 0.56% | 16,840,048 |
| 2025-02-26 | 2025-02-24 | 13.980 | 1,252,800 | +20,000 | 0.57% | 17,514,144 |
| 2025-02-25 | 2025-02-21 | 13.740 | 1,232,800 | +60,400 | 0.56% | 16,938,672 |
| 2025-02-21 | 2025-02-19 | 12.980 | 1,172,400 | -34,000 | 0.53% | 15,217,752 |
| 2025-02-20 | 2025-02-18 | 12.780 | 1,206,400 | +74,000 | 0.55% | 15,417,792 |
| 2025-02-18 | 2025-02-14 | 12.520 | 1,132,400 | -2,000 | 0.52% | 14,177,648 |
| 2025-02-17 | 2025-02-13 | 11.740 | 1,134,400 | +1,000 | 0.52% | 13,317,856 |
| 2025-02-13 | 2025-02-11 | 11.960 | 1,133,400 | +5,000 | 0.52% | 13,555,464 |
| 2025-02-12 | 2025-02-10 | 12.160 | 1,128,400 | +2,800 | 0.51% | 13,721,344 |
| 2025-02-06 | 2025-02-04 | 10.500 | 1,125,600 | +2,000 | 0.51% | 11,818,800 |
| 2025-01-22 | 2025-01-20 | 10.960 | 1,123,600 | -400 | 0.51% | 12,314,656 |
| 2024-12-19 | 2024-12-17 | 12.660 | 1,124,000 | -5,000 | 0.51% | 14,229,840 |
| 2024-12-16 | 2024-12-12 | 13.580 | 1,129,000 | -800 | 0.51% | 15,331,820 |
| 2024-12-12 | 2024-12-10 | 13.560 | 1,129,800 | -19,200 | 0.52% | 15,320,088 |
| 2024-12-10 | 2024-12-06 | 13.360 | 1,149,000 | +10,000 | 0.52% | 15,350,640 |
| 2024-12-09 | 2024-12-05 | 13.140 | 1,139,000 | +5,000 | 0.52% | 14,966,460 |
| 2024-12-06 | 2024-12-04 | 13.300 | 1,134,000 | -2,000 | 0.52% | 15,082,200 |
| 2024-12-04 | 2024-12-02 | 13.720 | 1,136,000 | +8,400 | 0.52% | 15,585,920 |
| 2024-12-03 | 2024-11-29 | 13.220 | 1,127,600 | -8,000 | 0.51% | 14,906,872 |
| 2024-11-27 | 2024-11-25 | 12.360 | 1,135,600 | +5,600 | 0.52% | 14,036,016 |
| 2024-11-25 | 2024-11-21 | 12.980 | 1,130,000 | +3,600 | 0.52% | 14,667,400 |
| 2024-11-19 | 2024-11-15 | 12.360 | 1,126,400 | +4,000 | 0.51% | 13,922,304 |
| 2024-11-18 | 2024-11-14 | 12.780 | 1,122,400 | -4,000 | 0.51% | 14,344,272 |
| 2024-11-14 | 2024-11-12 | 14.440 | 1,126,400 | -2,600 | 0.51% | 16,265,216 |
| 2024-11-12 | 2024-11-08 | 14.100 | 1,129,000 | +400 | 0.51% | 15,918,900 |
| 2024-11-08 | 2024-11-06 | 13.460 | 1,128,600 | -8,000 | 0.51% | 15,190,956 |
| 2024-11-07 | 2024-11-05 | 13.600 | 1,136,600 | -600 | 0.52% | 15,457,760 |
| 2024-11-06 | 2024-11-04 | 13.240 | 1,137,200 | -167,800 | 0.52% | 15,056,528 |
| 2024-11-05 | 2024-11-01 | 12.720 | 1,305,000 | +1,800 | 0.60% | 16,599,600 |
| 2024-11-04 | 2024-10-31 | 13.040 | 1,303,200 | +18,000 | 0.59% | 16,993,728 |
| 2024-10-31 | 2024-10-29 | 13.820 | 1,285,200 | -400 | 0.59% | 17,761,464 |
| 2024-10-28 | 2024-10-24 | 14.040 | 1,285,600 | +1,200 | 0.59% | 18,049,824 |
| 2024-10-23 | 2024-10-21 | 14.360 | 1,284,400 | -200 | 0.59% | 18,443,984 |
| 2024-10-16 | 2024-10-14 | 14.440 | 1,284,600 | +400 | 0.59% | 18,549,624 |
| 2024-10-15 | 2024-10-10 | 15.300 | 1,284,200 | +200 | 0.59% | 19,648,260 |
| 2024-10-14 | 2024-10-09 | 15.700 | 1,284,000 | -600 | 0.59% | 20,158,800 |
| 2024-10-10 | 2024-10-08 | 17.600 | 1,284,600 | -4,200 | 0.59% | 22,608,960 |
| 2024-10-09 | 2024-10-07 | 20.000 | 1,288,800 | +167,800 | 0.59% | 25,776,000 |
| 2024-10-08 | 2024-10-04 | 17.900 | 1,121,000 | +800 | 0.51% | 20,065,900 |
| 2024-10-07 | 2024-10-03 | 15.400 | 1,120,200 | +175,200 | 0.51% | 17,251,080 |
| 2024-10-04 | 2024-10-02 | 16.140 | 945,000 | +220,000 | 0.43% | 15,252,300 |
| 2024-10-03 | 2024-09-30 | 15.700 | 725,000 | +800 | 0.33% | 11,382,500 |
| 2024-10-02 | 2024-09-27 | 13.580 | 724,200 | +400 | 0.33% | 9,834,636 |
| 2024-08-26 | 2024-08-22 | 12.320 | 723,800 | -6,000 | 0.33% | 8,917,216 |
| 2024-08-22 | 2024-08-20 | 11.600 | 729,800 | -10,000 | 0.33% | 8,465,680 |
| 2024-08-19 | 2024-08-15 | 11.580 | 739,800 | -1,800 | 0.34% | 8,566,884 |
| 2024-08-16 | 2024-08-14 | 11.540 | 741,600 | -15,000 | 0.34% | 8,558,064 |
| 2024-08-13 | 2024-08-09 | 11.660 | 756,600 | -6,200 | 0.35% | 8,821,956 |
| 2024-08-05 | 2024-08-01 | 12.360 | 762,800 | -10,800 | 0.35% | 9,428,208 |
| 2024-08-01 | 2024-07-30 | 11.680 | 773,600 | +1,800 | 0.35% | 9,035,648 |
| 2024-07-31 | 2024-07-29 | 11.800 | 771,800 | -2,800 | 0.35% | 9,107,240 |
| 2024-07-30 | 2024-07-26 | 11.460 | 774,600 | -2,600 | 0.35% | 8,876,916 |
| 2024-07-29 | 2024-07-25 | 11.600 | 777,200 | -3,800 | 0.35% | 9,015,520 |
| 2024-07-26 | 2024-07-24 | 11.620 | 781,000 | +9,000 | 0.36% | 9,075,220 |
| 2024-07-24 | 2024-07-22 | 12.980 | 772,000 | -400 | 0.35% | 10,020,560 |
| 2024-07-22 | 2024-07-18 | 12.880 | 772,400 | +2,400 | 0.35% | 9,948,512 |
| 2024-07-15 | 2024-07-11 | 12.800 | 770,000 | +6,000 | 0.35% | 9,856,000 |
| 2024-07-08 | 2024-07-04 | 11.700 | 764,000 | -3,000 | 0.35% | 8,938,800 |
| 2024-07-05 | 2024-07-03 | 11.640 | 767,000 | -20,000 | 0.35% | 8,927,880 |
| 2024-06-19 | 2024-06-17 | 11.880 | 787,000 | +16,000 | 0.36% | 9,349,560 |
| 2024-06-17 | 2024-06-13 | 12.160 | 771,000 | -4,000 | 0.35% | 9,375,360 |
| 2024-06-14 | 2024-06-12 | 12.240 | 775,000 | +4,000 | 0.35% | 9,486,000 |
| 2024-06-13 | 2024-06-11 | 12.180 | 771,000 | -20,000 | 0.35% | 9,390,780 |
| 2024-06-12 | 2024-06-07 | 11.740 | 791,000 | -8,800 | 0.36% | 9,286,340 |
| 2024-05-22 | 2024-05-20 | 13.400 | 799,800 | +200 | 0.36% | 10,717,320 |
| 2024-05-17 | 2024-05-14 | 13.060 | 799,600 | -24,000 | 0.36% | 10,442,776 |
| 2024-05-08 | 2024-05-06 | 12.640 | 823,600 | +5,800 | 0.38% | 10,410,304 |
| 2024-05-03 | 2024-04-30 | 11.760 | 817,800 | -22,800 | 0.37% | 9,617,328 |
| 2024-05-02 | 2024-04-29 | 10.840 | 840,600 | -20,000 | 0.38% | 9,112,104 |
| 2024-04-29 | 2024-04-25 | 10.240 | 860,600 | -12,400 | 0.39% | 8,812,544 |
| 2024-04-23 | 2024-04-19 | 9.240 | 873,000 | +3,200 | 0.40% | 8,066,520 |
| 2024-04-12 | 2024-04-10 | 10.660 | 869,800 | +6,000 | 0.40% | 9,272,068 |
| 2024-04-10 | 2024-04-08 | 9.920 | 863,800 | +400 | 0.39% | 8,568,896 |
| 2024-04-02 | 2024-03-27 | 9.810 | 863,400 | -1,600 | 0.39% | 8,469,954 |
| 2024-03-28 | 2024-03-26 | 9.880 | 865,000 | +3,200 | 0.39% | 8,546,200 |
| 2024-03-27 | 2024-03-25 | 10.080 | 861,800 | -1,000 | 0.39% | 8,686,944 |
| 2024-03-14 | 2024-03-12 | 11.920 | 862,800 | -9,200 | 0.39% | 10,284,576 |
| 2024-03-13 | 2024-03-11 | 11.700 | 872,000 | -20,000 | 0.40% | 10,202,400 |
| 2024-03-05 | 2024-03-01 | 12.220 | 892,000 | +9,200 | 0.41% | 10,900,240 |
| 2024-03-04 | 2024-02-29 | 12.500 | 882,800 | -600 | 0.40% | 11,035,000 |
| 2024-02-27 | 2024-02-23 | 12.460 | 883,400 | +800 | 0.40% | 11,007,164 |
| 2024-02-21 | 2024-02-19 | 11.980 | 882,600 | -3,200 | 0.40% | 10,573,548 |
| 2024-02-20 | 2024-02-16 | 12.160 | 885,800 | -17,600 | 0.40% | 10,771,328 |
| 2024-02-19 | 2024-02-15 | 11.620 | 903,400 | +20,800 | 0.41% | 10,497,508 |
| 2024-02-06 | 2024-02-02 | 11.320 | 882,600 | -2,000 | 0.40% | 9,991,032 |
| 2024-02-05 | 2024-02-01 | 11.780 | 884,600 | -200 | 0.40% | 10,420,588 |
| 2024-02-01 | 2024-01-30 | 12.400 | 884,800 | +2,000 | 0.40% | 10,971,520 |
| 2024-01-30 | 2024-01-26 | 13.100 | 882,800 | -400 | 0.40% | 11,564,680 |
| 2024-01-23 | 2024-01-19 | 14.920 | 883,200 | -200 | 0.40% | 13,177,344 |
| 2024-01-18 | 2024-01-16 | 16.880 | 883,400 | +2,000 | 0.40% | 14,911,792 |
| 2024-01-12 | 2024-01-10 | 17.700 | 881,400 | +1,600 | 0.40% | 15,600,780 |
| 2024-01-10 | 2024-01-08 | 17.520 | 879,800 | +1,000 | 0.40% | 15,414,096 |
| 2024-01-08 | 2024-01-04 | 19.000 | 878,800 | +3,000 | 0.40% | 16,697,200 |
| 2023-12-21 | 2023-12-19 | 19.200 | 875,800 | -800 | 0.40% | 16,815,360 |
| 2023-12-20 | 2023-12-18 | 18.940 | 876,600 | -400 | 0.40% | 16,602,804 |
| 2023-12-12 | 2023-12-08 | 20.600 | 877,000 | -400 | 0.40% | 18,066,200 |
| 2023-12-08 | 2023-12-06 | 21.750 | 877,400 | -200 | 0.40% | 19,083,450 |
| 2023-12-06 | 2023-12-04 | 22.150 | 877,600 | -1,600 | 0.40% | 19,438,840 |
| 2023-12-04 | 2023-11-30 | 23.450 | 879,200 | +1,000 | 0.40% | 20,617,240 |
| 2023-11-29 | 2023-11-27 | 21.650 | 878,200 | -400 | 0.40% | 19,013,030 |
| 2023-11-27 | 2023-11-23 | 22.850 | 878,600 | +200 | 0.40% | 20,076,010 |
| 2023-11-23 | 2023-11-21 | 23.100 | 878,400 | -41,800 | 0.40% | 20,291,040 |
| 2023-11-20 | 2023-11-16 | 21.200 | 920,200 | +2,000 | 0.42% | 19,508,240 |
| 2023-11-16 | 2023-11-14 | 21.050 | 918,200 | +24,000 | 0.42% | 19,328,110 |
| 2023-11-10 | 2023-11-08 | 22.600 | 894,200 | +2,200 | 0.41% | 20,208,920 |
| 2023-11-08 | 2023-11-06 | 22.600 | 892,000 | +16,600 | 0.41% | 20,159,200 |
| 2023-11-07 | 2023-11-03 | 20.800 | 875,400 | +3,400 | 0.40% | 18,208,320 |
| 2023-11-01 | 2023-10-30 | 21.450 | 872,000 | -14,200 | 0.40% | 18,704,400 |
| 2023-10-24 | 2023-10-19 | 17.620 | 886,200 | -2,000 | 0.40% | 15,614,844 |
| 2023-10-17 | 2023-10-13 | 18.760 | 888,200 | -2,000 | 0.41% | 16,662,632 |
| 2023-10-12 | 2023-10-10 | 17.160 | 890,200 | +800 | 0.41% | 15,275,832 |
| 2023-10-06 | 2023-10-04 | 15.660 | 889,400 | -200 | 0.41% | 13,928,004 |
| 2023-09-25 | 2023-09-21 | 18.320 | 889,600 | +1,000 | 0.41% | 16,297,472 |
| 2023-09-22 | 2023-09-20 | 19.080 | 888,600 | +1,000 | 0.41% | 16,954,488 |
| 2023-09-06 | 2023-09-04 | 20.950 | 887,600 | -3,000 | 0.40% | 18,595,220 |
| 2023-09-04 | 2023-08-30 | 22.650 | 890,600 | -1,000 | 0.41% | 20,172,090 |
| 2023-08-30 | 2023-08-28 | 21.500 | 891,600 | +200 | 0.41% | 19,169,400 |
| 2023-08-25 | 2023-08-23 | 21.250 | 891,400 | +200 | 0.41% | 18,942,250 |
| 2023-08-24 | 2023-08-22 | 21.350 | 891,200 | -1,000 | 0.41% | 19,027,120 |
| 2023-08-22 | 2023-08-18 | 21.200 | 892,200 | +2,600 | 0.41% | 18,914,640 |
| 2023-08-21 | 2023-08-17 | 21.850 | 889,600 | -237,800 | 0.41% | 19,437,760 |
| 2023-08-16 | 2023-08-14 | 22.550 | 1,127,400 | +400 | 0.51% | 25,422,870 |
| 2023-08-03 | 2023-08-01 | 24.400 | 1,127,000 | -13,800 | 0.51% | 27,498,800 |
| 2023-08-01 | 2023-07-28 | 25.100 | 1,140,800 | -30,200 | 0.52% | 28,634,080 |
| 2023-07-31 | 2023-07-27 | 25.100 | 1,171,000 | +1,800 | 0.53% | 29,392,100 |
| 2023-07-28 | 2023-07-26 | 24.950 | 1,169,200 | +6,200 | 0.53% | 29,171,540 |
| 2023-07-26 | 2023-07-24 | 24.600 | 1,163,000 | +10,600 | 0.53% | 28,609,800 |
| 2023-07-25 | 2023-07-21 | 25.000 | 1,152,400 | +14,000 | 0.53% | 28,810,000 |
| 2023-07-18 | 2023-07-13 | 24.500 | 1,138,400 | +9,200 | 0.52% | 27,890,800 |
| 2023-07-14 | 2023-07-12 | 23.200 | 1,129,200 | +1,000 | 0.51% | 26,197,440 |
| 2023-06-29 | 2023-06-27 | 22.900 | 1,128,200 | +400 | 0.51% | 25,835,780 |
| 2023-06-23 | 2023-06-20 | 23.850 | 1,127,800 | -7,000 | 0.51% | 26,898,030 |
| 2023-06-21 | 2023-06-19 | 25.250 | 1,134,800 | +10,000 | 0.52% | 28,653,700 |
| 2023-06-20 | 2023-06-16 | 25.150 | 1,124,800 | +400 | 0.51% | 28,288,720 |
| 2023-06-15 | 2023-06-13 | 24.300 | 1,124,400 | -41,200 | 0.51% | 27,322,920 |
| 2023-06-14 | 2023-06-12 | 24.500 | 1,165,600 | +2,000 | 0.53% | 28,557,200 |
| 2023-06-08 | 2023-06-06 | 23.950 | 1,163,600 | -8,000 | 0.53% | 27,868,220 |
| 2023-06-02 | 2023-05-31 | 25.550 | 1,171,600 | -1,800 | 0.53% | 29,934,380 |
| 2023-05-31 | 2023-05-29 | 26.400 | 1,173,400 | -9,600 | 0.54% | 30,977,760 |
| 2023-05-25 | 2023-05-23 | 28.150 | 1,183,000 | +800 | 0.54% | 33,301,450 |
| 2023-05-24 | 2023-05-22 | 27.300 | 1,182,200 | -6,400 | 0.54% | 32,274,060 |
| 2023-05-22 | 2023-05-18 | 27.100 | 1,188,600 | +15,400 | 0.54% | 32,211,060 |
| 2023-05-17 | 2023-05-15 | 28.000 | 1,173,200 | +200 | 0.53% | 32,849,600 |
| 2023-05-16 | 2023-05-12 | 27.550 | 1,173,000 | +4,800 | 0.53% | 32,316,150 |
| 2023-05-15 | 2023-05-11 | 27.800 | 1,168,200 | -25,000 | 0.53% | 32,475,960 |
| 2023-05-09 | 2023-05-05 | 28.950 | 1,193,200 | -13,000 | 0.54% | 34,543,140 |
| 2023-05-08 | 2023-05-04 | 30.500 | 1,206,200 | +10,600 | 0.55% | 36,789,100 |
| 2023-05-03 | 2023-04-28 | 30.700 | 1,195,600 | +51,400 | 0.55% | 36,704,920 |
| 2023-05-02 | 2023-04-27 | 29.900 | 1,144,200 | +12,800 | 0.52% | 34,211,580 |
| 2023-04-28 | 2023-04-26 | 29.850 | 1,131,400 | +400 | 0.52% | 33,772,290 |
| 2023-04-21 | 2023-04-19 | 31.250 | 1,131,000 | +27,600 | 0.52% | 35,343,750 |
| 2023-04-19 | 2023-04-17 | 31.400 | 1,103,400 | +1,600 | 0.50% | 34,646,760 |
| 2023-04-17 | 2023-04-13 | 31.900 | 1,101,800 | +1,000 | 0.50% | 35,147,420 |
| 2023-04-12 | 2023-04-06 | 30.300 | 1,100,800 | -30,000 | 0.50% | 33,354,240 |
| 2023-04-11 | 2023-04-04 | 28.050 | 1,130,800 | +2,000 | 0.52% | 31,718,940 |
| 2023-04-06 | 2023-04-03 | 27.650 | 1,128,800 | -7,400 | 0.51% | 31,211,320 |
| 2023-04-04 | 2023-03-31 | 27.400 | 1,136,200 | -1,800 | 0.52% | 31,131,880 |
| 2023-03-31 | 2023-03-29 | 28.450 | 1,138,000 | -8,000 | 0.52% | 32,376,100 |
| 2023-03-28 | 2023-03-24 | 28.300 | 1,146,000 | +137,565 | 0.52% | 32,431,800 |
| 2023-03-27 | 2023-03-23 | 28.450 | 1,008,435 | +12,635 | 0.46% | 28,689,976 |
| 2023-03-22 | 2023-03-20 | 28.350 | 995,800 | +2,000 | 0.45% | 28,230,930 |
| 2023-03-13 | 2023-03-09 | 29.100 | 993,800 | +1,600 | 0.45% | 28,919,580 |
| 2023-03-10 | 2023-03-08 | 29.850 | 992,200 | +4,200 | 0.45% | 29,617,170 |
| 2023-03-09 | 2023-03-07 | 31.250 | 988,000 | +1,000 | 0.45% | 30,875,000 |
| 2023-03-01 | 2023-02-27 | 31.500 | 987,000 | +600 | 0.45% | 31,090,500 |
| 2023-02-27 | 2023-02-23 | 33.400 | 986,400 | +4,000 | 0.45% | 32,945,760 |
| 2023-02-23 | 2023-02-21 | 35.700 | 982,400 | +10,000 | 0.45% | 35,071,680 |
| 2023-02-22 | 2023-02-20 | 36.000 | 972,400 | +19,000 | 0.44% | 35,006,400 |
| 2023-02-21 | 2023-02-17 | 34.700 | 953,400 | +1,800 | 0.43% | 33,082,980 |
| 2023-02-20 | 2023-02-16 | 32.800 | 951,600 | +10,400 | 0.43% | 31,212,480 |
| 2023-02-17 | 2023-02-15 | 33.300 | 941,200 | +28,800 | 0.43% | 31,341,960 |
| 2023-02-15 | 2023-02-13 | 35.300 | 912,400 | -50,000 | 0.42% | 32,207,720 |
| 2023-02-14 | 2023-02-10 | 34.750 | 962,400 | +1,400 | 0.44% | 33,443,400 |
| 2023-02-13 | 2023-02-09 | 35.000 | 961,000 | +600 | 0.44% | 33,635,000 |
| 2023-02-10 | 2023-02-08 | 35.900 | 960,400 | +4,000 | 0.44% | 34,478,360 |
| 2023-02-09 | 2023-02-07 | 38.750 | 956,400 | +3,000 | 0.44% | 37,060,500 |
| 2023-02-08 | 2023-02-06 | 37.800 | 953,400 | +2,200 | 0.43% | 36,038,520 |
| 2023-02-07 | 2023-02-03 | 38.900 | 951,200 | +600 | 0.43% | 37,001,680 |
| 2023-02-06 | 2023-02-02 | 39.950 | 950,600 | -39,800 | 0.43% | 37,976,470 |
| 2023-02-03 | 2023-02-01 | 39.150 | 990,400 | -12,200 | 0.45% | 38,774,160 |
| 2023-02-02 | 2023-01-31 | 37.850 | 1,002,600 | +19,600 | 0.46% | 37,948,410 |
| 2023-02-01 | 2023-01-30 | 39.300 | 983,000 | +14,000 | 0.45% | 38,631,900 |
| 2023-01-31 | 2023-01-27 | 41.600 | 969,000 | -4,800 | 0.44% | 40,310,400 |
| 2023-01-30 | 2023-01-26 | 41.200 | 973,800 | -13,000 | 0.44% | 40,120,560 |
| 2023-01-27 | 2023-01-20 | 43.050 | 986,800 | +7,400 | 0.45% | 42,481,740 |
| 2023-01-26 | 2023-01-19 | 41.850 | 979,400 | -3,000 | 0.45% | 40,987,890 |
| 2023-01-20 | 2023-01-18 | 41.950 | 982,400 | -9,600 | 0.45% | 41,211,680 |
| 2023-01-19 | 2023-01-17 | 41.650 | 992,000 | +400 | 0.45% | 41,316,800 |
| 2023-01-18 | 2023-01-16 | 44.150 | 991,600 | +1,000 | 0.45% | 43,779,140 |
| 2023-01-17 | 2023-01-13 | 46.900 | 990,600 | +45,800 | 0.45% | 46,459,140 |
| 2023-01-16 | 2023-01-12 | 45.150 | 944,800 | -1,600 | 0.43% | 42,657,720 |
| 2023-01-13 | 2023-01-11 | 43.200 | 946,400 | +5,000 | 0.43% | 40,884,480 |
| 2023-01-12 | 2023-01-10 | 43.500 | 941,400 | +520,000 | 0.43% | 40,950,900 |
| 2023-01-11 | 2023-01-09 | 41.600 | 421,400 | +8,600 | 0.19% | 17,530,240 |
| 2023-01-10 | 2023-01-06 | 43.000 | 412,800 | -2,000 | 0.19% | 17,750,400 |
| 2023-01-09 | 2023-01-05 | 42.150 | 414,800 | +400 | 0.19% | 17,483,820 |
| 2023-01-06 | 2023-01-04 | 40.850 | 414,400 | +12,400 | 0.19% | 16,928,240 |
| 2023-01-05 | 2023-01-03 | 42.050 | 402,000 | -2,200 | 0.18% | 16,904,100 |
| 2023-01-04 | 2022-12-30 | 48.500 | 404,200 | -165,000 | 0.18% | 19,603,700 |
| 2023-01-03 | 2022-12-29 | 40.200 | 569,200 | -23,000 | 0.26% | 22,881,840 |
| 2022-12-30 | 2022-12-28 | 38.150 | 592,200 | +20,600 | 0.27% | 22,592,430 |
| 2022-12-23 | 2022-12-21 | 32.500 | 571,600 | +600 | 0.26% | 18,577,000 |
| 2022-12-22 | 2022-12-20 | 31.250 | 571,000 | -13,600 | 0.26% | 17,843,750 |
| 2022-12-21 | 2022-12-19 | 32.200 | 584,600 | -28,600 | 0.27% | 18,824,120 |
| 2022-12-20 | 2022-12-16 | 37.700 | 613,200 | +18,600 | 0.28% | 23,117,640 |
| 2022-12-16 | 2022-12-14 | 37.150 | 594,600 | -2,000 | 0.27% | 22,089,390 |
| 2022-12-13 | 2022-12-09 | 33.850 | 596,600 | +8,600 | 0.27% | 20,194,910 |
| 2022-12-12 | 2022-12-08 | 31.400 | 588,000 | +10,000 | 0.27% | 18,463,200 |
| 2022-12-09 | 2022-12-07 | 30.200 | 578,000 | -25,400 | 0.26% | 17,455,600 |
| 2022-12-08 | 2022-12-06 | 30.450 | 603,400 | -45,000 | 0.28% | 18,373,530 |
| 2022-12-07 | 2022-12-05 | 31.800 | 648,400 | -3,200 | 0.30% | 20,619,120 |
| 2022-12-05 | 2022-12-01 | 31.150 | 651,600 | +3,000 | 0.30% | 20,297,340 |
| 2022-12-02 | 2022-11-30 | 34.500 | 648,600 | -5,000 | 0.30% | 22,376,700 |
| 2022-12-01 | 2022-11-29 | 32.900 | 653,600 | -12,200 | 0.30% | 21,503,440 |
| 2022-11-30 | 2022-11-28 | 31.450 | 665,800 | -600 | 0.30% | 20,939,410 |
| 2022-11-29 | 2022-11-25 | 30.950 | 666,400 | +2,000 | 0.30% | 20,625,080 |
| 2022-11-28 | 2022-11-24 | 32.250 | 664,400 | -200,000 | 0.30% | 21,426,900 |
| 2022-11-25 | 2022-11-23 | 32.200 | 864,400 | +1,000 | 0.39% | 27,833,680 |
| 2022-11-24 | 2022-11-22 | 34.850 | 863,400 | +4,000 | 0.39% | 30,089,490 |
| 2022-11-23 | 2022-11-21 | 36.600 | 859,400 | -142,400 | 0.39% | 31,454,040 |
| 2022-11-22 | 2022-11-18 | 37.800 | 1,001,800 | +15,000 | 0.46% | 37,868,040 |
| 2022-11-21 | 2022-11-17 | 34.700 | 986,800 | +2,000 | 0.45% | 34,241,960 |
| 2022-11-17 | 2022-11-15 | 35.000 | 984,800 | +212,200 | 0.45% | 34,468,000 |
| 2022-11-16 | 2022-11-14 | 35.350 | 772,600 | -23,200 | 0.35% | 27,311,410 |
| 2022-11-15 | 2022-11-11 | 30.850 | 795,800 | -22,200 | 0.36% | 24,550,430 |
| 2022-11-10 | 2022-11-08 | 32.850 | 818,000 | -800 | 0.37% | 26,871,300 |
| 2022-11-08 | 2022-11-04 | 33.200 | 818,800 | +23,200 | 0.37% | 27,184,160 |
| 2022-11-07 | 2022-11-03 | 29.150 | 795,600 | -15,200 | 0.36% | 23,191,740 |
| 2022-11-04 | 2022-11-02 | 36.050 | 810,800 | -6,400 | 0.37% | 29,229,340 |
| 2022-11-03 | 2022-11-01 | 32.000 | 817,200 | +33,000 | 0.37% | 26,150,400 |
| 2022-11-02 | 2022-10-31 | 27.450 | 784,200 | -20,000 | 0.36% | 21,526,290 |
| 2022-11-01 | 2022-10-28 | 28.000 | 804,200 | +20,000 | 0.37% | 22,517,600 |
| 2022-10-31 | 2022-10-27 | 28.300 | 784,200 | -3,600 | 0.36% | 22,192,860 |
| 2022-10-28 | 2022-10-26 | 27.700 | 787,800 | -48,000 | 0.36% | 21,822,060 |
| 2022-10-27 | 2022-10-25 | 27.450 | 835,800 | +10,000 | 0.38% | 22,942,710 |
| 2022-10-26 | 2022-10-24 | 22.750 | 825,800 | -80,000 | 0.38% | 18,786,950 |
| 2022-10-20 | 2022-10-18 | 25.200 | 905,800 | +110,000 | 0.41% | 22,826,160 |
| 2022-10-19 | 2022-10-17 | 24.100 | 795,800 | +180,000 | 0.36% | 19,178,780 |
| 2022-10-17 | 2022-10-13 | 22.800 | 615,800 | -200 | 0.28% | 14,040,240 |
| 2022-10-12 | 2022-10-10 | 22.600 | 616,000 | -5,600 | 0.28% | 13,921,600 |
| 2022-10-03 | 2022-09-29 | 25.100 | 621,600 | -1,000 | 0.28% | 15,602,160 |
| 2022-09-29 | 2022-09-27 | 25.050 | 622,600 | -21,400 | 0.28% | 15,596,130 |
| 2022-09-21 | 2022-09-19 | 25.100 | 644,000 | -26,000 | 0.29% | 16,164,400 |
| 2022-09-08 | 2022-09-06 | 27.750 | 670,000 | -200 | 0.31% | 18,592,500 |
| 2022-09-07 | 2022-09-05 | 27.600 | 670,200 | -29,400 | 0.31% | 18,497,520 |
| 2022-09-02 | 2022-08-31 | 28.800 | 699,600 | -180,000 | 0.32% | 20,148,480 |
| 2022-08-31 | 2022-08-29 | 30.350 | 879,600 | +800 | 0.40% | 26,695,860 |
| 2022-08-29 | 2022-08-25 | 29.900 | 878,800 | +2,400 | 0.40% | 26,276,120 |
| 2022-08-26 | 2022-08-24 | 29.150 | 876,400 | +1,800 | 0.40% | 25,547,060 |
| 2022-08-19 | 2022-08-17 | 31.800 | 874,600 | +10,000 | 0.40% | 27,812,280 |
| 2022-08-12 | 2022-08-10 | 30.600 | 864,600 | -5,000 | 0.39% | 26,456,760 |
| 2022-08-11 | 2022-08-09 | 32.550 | 869,600 | -1,200 | 0.40% | 28,305,480 |
| 2022-08-08 | 2022-08-04 | 31.850 | 870,800 | -1,000 | 0.40% | 27,734,980 |
| 2022-08-02 | 2022-07-29 | 32.850 | 871,800 | +2,600 | 0.40% | 28,638,630 |
| 2022-08-01 | 2022-07-28 | 34.800 | 869,200 | +6,000 | 0.40% | 30,248,160 |
| 2022-07-29 | 2022-07-27 | 35.500 | 863,200 | +3,000 | 0.39% | 30,643,600 |
| 2022-07-28 | 2022-07-26 | 37.600 | 860,200 | +200 | 0.39% | 32,343,520 |
| 2022-07-27 | 2022-07-25 | 36.550 | 860,000 | +3,000 | 0.39% | 31,433,000 |
| 2022-07-26 | 2022-07-22 | 37.100 | 857,000 | +10,000 | 0.39% | 31,794,700 |
| 2022-07-22 | 2022-07-20 | 37.000 | 847,000 | +4,800 | 0.39% | 31,339,000 |
| 2022-07-21 | 2022-07-19 | 36.400 | 842,200 | +2,200 | 0.38% | 30,656,080 |
| 2022-07-20 | 2022-07-18 | 37.850 | 840,000 | +2,400 | 0.38% | 31,794,000 |
| 2022-07-19 | 2022-07-15 | 38.450 | 837,600 | +4,800 | 0.38% | 32,205,720 |
| 2022-07-18 | 2022-07-14 | 40.600 | 832,800 | +2,000 | 0.38% | 33,811,680 |
| 2022-07-15 | 2022-07-13 | 40.500 | 830,800 | +2,000 | 0.38% | 33,647,400 |
| 2022-07-14 | 2022-07-12 | 41.000 | 828,800 | +1,800 | 0.38% | 33,980,800 |
| 2022-07-13 | 2022-07-11 | 44.300 | 827,000 | +800 | 0.38% | 36,636,100 |
| 2022-07-12 | 2022-07-08 | 43.100 | 826,200 | +2,000 | 0.38% | 35,609,220 |
| 2022-07-08 | 2022-07-06 | 44.100 | 824,200 | +4,400 | 0.38% | 36,347,220 |
| 2022-07-07 | 2022-07-05 | 43.350 | 819,800 | +33,800 | 0.37% | 35,538,330 |
| 2022-07-06 | 2022-07-04 | 43.450 | 786,000 | -7,000 | 0.36% | 34,151,700 |
| 2022-07-05 | 2022-06-30 | 42.250 | 793,000 | +2,000 | 0.36% | 33,504,250 |
| 2022-07-04 | 2022-06-29 | 42.650 | 791,000 | +23,000 | 0.36% | 33,736,150 |
| 2022-06-30 | 2022-06-28 | 46.750 | 768,000 | -10,200 | 0.35% | 35,904,000 |
| 2022-06-29 | 2022-06-27 | 44.900 | 778,200 | +9,600 | 0.35% | 34,941,180 |
| 2022-06-28 | 2022-06-24 | 44.950 | 768,600 | +800 | 0.35% | 34,548,570 |
| 2022-06-27 | 2022-06-23 | 43.550 | 767,800 | -7,800 | 0.35% | 33,437,690 |
| 2022-06-24 | 2022-06-22 | 43.900 | 775,600 | +1,800 | 0.35% | 34,048,840 |
| 2022-06-23 | 2022-06-21 | 44.950 | 773,800 | -1,000 | 0.35% | 34,782,310 |
| 2022-06-22 | 2022-06-20 | 42.850 | 774,800 | -10,200 | 0.35% | 33,200,180 |
| 2022-06-21 | 2022-06-17 | 44.850 | 785,000 | +8,200 | 0.36% | 35,207,250 |
| 2022-06-20 | 2022-06-16 | 40.200 | 776,800 | -1,000 | 0.35% | 31,227,360 |
| 2022-06-17 | 2022-06-15 | 41.700 | 777,800 | -1,400 | 0.35% | 32,434,260 |
| 2022-06-16 | 2022-06-14 | 42.350 | 779,200 | -6,800 | 0.36% | 32,999,120 |
| 2022-06-15 | 2022-06-13 | 43.650 | 786,000 | -10,200 | 0.36% | 34,308,900 |
| 2022-06-14 | 2022-06-10 | 45.450 | 796,200 | -7,400 | 0.36% | 36,187,290 |
| 2022-06-13 | 2022-06-09 | 45.150 | 803,600 | +3,800 | 0.37% | 36,282,540 |
| 2022-06-10 | 2022-06-08 | 44.450 | 799,800 | +14,000 | 0.36% | 35,551,110 |
| 2022-06-09 | 2022-06-07 | 44.300 | 785,800 | -4,200 | 0.36% | 34,810,940 |
| 2022-06-08 | 2022-06-06 | 41.700 | 790,000 | +4,000 | 0.36% | 32,943,000 |
| 2022-06-07 | 2022-06-02 | 41.400 | 786,000 | +1,400 | 0.36% | 32,540,400 |
| 2022-06-06 | 2022-06-01 | 41.200 | 784,600 | +6,000 | 0.36% | 32,325,520 |
| 2022-06-02 | 2022-05-31 | 48.000 | 778,600 | -800 | 0.36% | 37,372,800 |
| 2022-05-27 | 2022-05-25 | 49.700 | 779,400 | +3,000 | 0.36% | 38,736,180 |
| 2022-05-26 | 2022-05-24 | 48.000 | 776,400 | +2,400 | 0.35% | 37,267,200 |
| 2022-05-25 | 2022-05-23 | 55.000 | 774,000 | +36,000 | 0.35% | 42,570,000 |
| 2022-05-24 | 2022-05-20 | 58.000 | 738,000 | +3,800 | 0.34% | 42,804,000 |
| 2022-05-23 | 2022-05-19 | 58.200 | 734,200 | -12,000 | 0.33% | 42,730,440 |
| 2022-05-20 | 2022-05-18 | 55.150 | 746,200 | -54,600 | 0.34% | 41,152,930 |
| 2022-05-19 | 2022-05-17 | 53.850 | 800,800 | +62,200 | 0.37% | 43,123,080 |
| 2022-05-18 | 2022-05-16 | 59.000 | 738,600 | +49,200 | 0.34% | 43,577,400 |
| 2022-05-17 | 2022-05-13 | 63.500 | 689,400 | +200 | 0.31% | 43,776,900 |
| 2022-05-16 | 2022-05-12 | 63.450 | 689,200 | -1,400 | 0.31% | 43,729,740 |
| 2022-05-13 | 2022-05-11 | 63.100 | 690,600 | -200 | 0.31% | 43,576,860 |
| 2022-05-12 | 2022-05-10 | 58.900 | 690,800 | -4,000 | 0.32% | 40,688,120 |
| 2022-05-11 | 2022-05-06 | 58.750 | 694,800 | +3,400 | 0.32% | 40,819,500 |
| 2022-05-10 | 2022-05-05 | 60.600 | 691,400 | -2,600 | 0.32% | 41,898,840 |
| 2022-05-06 | 2022-05-04 | 58.000 | 694,000 | -200 | 0.32% | 40,252,000 |
| 2022-05-05 | 2022-05-03 | 58.750 | 694,200 | +18,000 | 0.32% | 40,784,250 |
| 2022-05-04 | 2022-04-29 | 56.300 | 676,200 | +5,400 | 0.31% | 38,070,060 |
| 2022-05-03 | 2022-04-28 | 57.450 | 670,800 | +4,000 | 0.31% | 38,537,460 |
| 2022-04-29 | 2022-04-27 | 52.950 | 666,800 | +6,000 | 0.30% | 35,307,060 |
| 2022-04-28 | 2022-04-26 | 53.250 | 660,800 | +2,000 | 0.30% | 35,187,600 |
| 2022-04-27 | 2022-04-25 | 52.150 | 658,800 | -1,000 | 0.30% | 34,356,420 |
| 2022-04-26 | 2022-04-22 | 50.950 | 659,800 | +1,000 | 0.30% | 33,616,810 |
| 2022-04-25 | 2022-04-21 | 51.250 | 658,800 | +400 | 0.30% | 33,763,500 |
| 2022-04-22 | 2022-04-20 | 51.300 | 658,400 | +6,000 | 0.30% | 33,775,920 |
| 2022-04-21 | 2022-04-19 | 54.150 | 652,400 | -4,600 | 0.30% | 35,327,460 |
| 2022-04-20 | 2022-04-14 | 50.450 | 657,000 | -400 | 0.30% | 33,145,650 |
| 2022-04-14 | 2022-04-12 | 48.650 | 657,400 | +1,400 | 0.30% | 31,982,510 |
| 2022-04-13 | 2022-04-11 | 48.700 | 656,000 | +6,400 | 0.30% | 31,947,200 |
| 2022-04-12 | 2022-04-08 | 51.900 | 649,600 | +20,600 | 0.30% | 33,714,240 |
| 2022-04-11 | 2022-04-07 | 51.000 | 629,000 | +31,400 | 0.29% | 32,079,000 |
| 2022-04-08 | 2022-04-06 | 53.200 | 597,600 | +24,600 | 0.27% | 31,792,320 |
| 2022-04-07 | 2022-04-04 | 57.400 | 573,000 | +4,800 | 0.26% | 32,890,200 |
| 2022-04-06 | 2022-04-01 | 55.000 | 568,200 | +8,200 | 0.26% | 31,251,000 |
| 2022-04-04 | 2022-03-31 | 55.700 | 560,000 | +2,400 | 0.26% | 31,192,000 |
| 2022-04-01 | 2022-03-30 | 59.900 | 557,600 | +2,200 | 0.25% | 33,400,240 |
| 2022-03-29 | 2022-03-25 | 57.450 | 555,400 | +1,200 | 0.25% | 31,907,730 |
| 2022-03-28 | 2022-03-24 | 62.300 | 554,200 | +2,000 | 0.25% | 34,526,660 |
| 2022-03-25 | 2022-03-23 | 59.850 | 552,200 | -17,000 | 0.25% | 33,049,170 |
| 2022-03-24 | 2022-03-22 | 60.850 | 569,200 | +13,000 | 0.26% | 34,635,820 |
| 2022-03-23 | 2022-03-21 | 62.550 | 556,200 | +3,000 | 0.25% | 34,790,310 |
| 2022-03-22 | 2022-03-18 | 63.200 | 553,200 | -2,600 | 0.25% | 34,962,240 |
| 2022-03-21 | 2022-03-17 | 57.450 | 555,800 | -8,600 | 0.25% | 31,930,710 |
| 2022-03-18 | 2022-03-16 | 50.300 | 564,400 | +12,000 | 0.26% | 28,389,320 |
| 2022-03-17 | 2022-03-15 | 48.300 | 552,400 | -400 | 0.25% | 26,680,920 |
| 2022-03-16 | 2022-03-14 | 49.600 | 552,800 | -32,000 | 0.25% | 27,418,880 |
| 2022-03-15 | 2022-03-11 | 55.950 | 584,800 | -2,200 | 0.27% | 32,719,560 |
| 2022-03-14 | 2022-03-10 | 50.000 | 587,000 | -800 | 0.27% | 29,350,000 |
| 2022-03-11 | 2022-03-09 | 47.700 | 587,800 | +32,200 | 0.27% | 28,038,060 |
| 2022-03-10 | 2022-03-08 | 46.350 | 555,600 | +600 | 0.25% | 25,752,060 |
| 2022-03-09 | 2022-03-07 | 53.400 | 555,000 | +90,600 | 0.25% | 29,637,000 |
| 2022-03-08 | 2022-03-04 | 54.050 | 464,400 | +2,200 | 0.21% | 25,100,820 |
| 2022-03-07 | 2022-03-03 | 53.550 | 462,200 | -400 | 0.21% | 24,750,810 |
| 2022-03-04 | 2022-03-02 | 50.600 | 462,600 | +4,200 | 0.21% | 23,407,560 |
| 2022-03-03 | 2022-03-01 | 52.650 | 458,400 | +2,000 | 0.21% | 24,134,760 |
| 2022-03-02 | 2022-02-28 | 52.900 | 456,400 | -600 | 0.21% | 24,143,560 |
| 2022-03-01 | 2022-02-25 | 56.150 | 457,000 | +600 | 0.21% | 25,660,550 |
| 2022-02-28 | 2022-02-24 | 54.400 | 456,400 | -4,000 | 0.21% | 24,828,160 |
| 2022-02-25 | 2022-02-23 | 55.000 | 460,400 | +2,600 | 0.21% | 25,322,000 |
| 2022-02-24 | 2022-02-22 | 52.700 | 457,800 | -1,000 | 0.21% | 24,126,060 |
| 2022-02-23 | 2022-02-21 | 54.000 | 458,800 | +1,800 | 0.21% | 24,775,200 |
| 2022-02-21 | 2022-02-17 | 48.750 | 457,000 | -6,000 | 0.21% | 22,278,750 |
| 2022-02-18 | 2022-02-16 | 46.750 | 463,000 | +3,800 | 0.21% | 21,645,250 |
| 2022-02-16 | 2022-02-14 | 46.800 | 459,200 | +1,000 | 0.21% | 21,490,560 |
| 2022-02-14 | 2022-02-10 | 46.900 | 458,200 | -12,800 | 0.21% | 21,489,580 |
| 2022-02-11 | 2022-02-09 | 46.750 | 471,000 | -3,200 | 0.21% | 22,019,250 |
| 2022-02-07 | 2022-01-31 | 43.250 | 474,200 | +18,400 | 0.22% | 20,509,150 |
| 2022-02-04 | 2022-01-27 | 46.000 | 455,800 | +3,200 | 0.21% | 20,966,800 |
| 2022-01-28 | 2022-01-26 | 47.750 | 452,600 | +600 | 0.21% | 21,611,650 |
| 2022-01-26 | 2022-01-24 | 51.500 | 452,000 | +5,800 | 0.21% | 23,278,000 |
| 2022-01-25 | 2022-01-21 | 51.250 | 446,200 | +50,400 | 0.20% | 22,867,750 |
| 2022-01-24 | 2022-01-20 | 59.000 | 395,800 | +95,400 | 0.18% | 23,352,200 |
| 2022-01-21 | 2022-01-19 | 57.600 | 300,400 | +20,000 | 0.14% | 17,303,040 |
| 2022-01-20 | 2022-01-18 | 58.000 | 280,400 | -4,000 | 0.13% | 16,263,200 |
| 2022-01-19 | 2022-01-17 | 59.000 | 284,400 | +19,800 | 0.13% | 16,779,600 |
| 2022-01-18 | 2022-01-14 | 51.450 | 264,600 | -4,600 | 0.12% | 13,613,670 |
| 2022-01-17 | 2022-01-13 | 46.250 | 269,200 | -3,000 | 0.12% | 12,450,500 |
| 2022-01-11 | 2022-01-07 | 41.650 | 272,200 | -4,800 | 0.12% | 11,337,130 |
| 2022-01-10 | 2022-01-06 | 42.400 | 277,000 | +5,200 | 0.13% | 11,744,800 |
| 2022-01-07 | 2022-01-05 | 45.550 | 271,800 | +2,000 | 0.12% | 12,380,490 |
| 2022-01-06 | 2022-01-04 | 46.650 | 269,800 | +9,800 | 0.12% | 12,586,170 |
| 2022-01-05 | 2022-01-03 | 56.150 | 260,000 | -4,000 | 0.12% | 14,599,000 |
| 2022-01-04 | 2021-12-31 | 58.000 | 264,000 | -290,000 | 0.12% | 15,312,000 |
| 2022-01-03 | 2021-12-29 | 48.000 | 554,000 | -200 | 0.25% | 26,592,000 |
| 2021-12-30 | 2021-12-28 | 47.950 | 554,200 | +4,200 | 0.25% | 26,573,890 |
| 2021-12-29 | 2021-12-24 | 46.500 | 550,000 | -1,400 | 0.25% | 25,575,000 |
| 2021-12-28 | 2021-12-22 | 43.450 | 551,400 | -3,000 | 0.25% | 23,958,330 |
| 2021-12-23 | 2021-12-21 | 42.700 | 554,400 | -600 | 0.25% | 23,672,880 |
| 2021-12-17 | 2021-12-15 | 40.250 | 555,000 | -400 | 0.25% | 22,338,750 |
| 2021-12-16 | 2021-12-14 | 45.200 | 555,400 | -2,000 | 0.25% | 25,104,080 |
| 2021-12-15 | 2021-12-13 | 45.200 | 557,400 | -11,600 | 0.25% | 25,194,480 |
| 2021-12-14 | 2021-12-10 | 45.650 | 569,000 | +1,400 | 0.26% | 25,974,850 |
| 2021-12-13 | 2021-12-09 | 44.600 | 567,600 | +800 | 0.26% | 25,314,960 |
| 2021-12-09 | 2021-12-07 | 43.150 | 566,800 | +1,400 | 0.26% | 24,457,420 |
| 2021-12-08 | 2021-12-06 | 43.300 | 565,400 | +400 | 0.26% | 24,481,820 |
| 2021-12-03 | 2021-12-01 | 45.000 | 565,000 | +800 | 0.26% | 25,425,000 |
| 2021-12-02 | 2021-11-30 | 46.150 | 564,200 | +800 | 0.26% | 26,037,830 |
| 2021-12-01 | 2021-11-29 | 47.800 | 563,400 | +11,200 | 0.26% | 26,930,520 |
| 2021-11-29 | 2021-11-25 | 47.150 | 552,200 | +11,000 | 0.25% | 26,036,230 |
| 2021-11-25 | 2021-11-23 | 48.550 | 541,200 | -2,000 | 0.25% | 26,275,260 |
| 2021-11-24 | 2021-11-22 | 47.200 | 543,200 | -11,600 | 0.25% | 25,639,040 |
| 2021-11-23 | 2021-11-19 | 45.750 | 554,800 | -400 | 0.25% | 25,382,100 |
| 2021-11-22 | 2021-11-18 | 44.450 | 555,200 | -9,400 | 0.25% | 24,678,640 |
| 2021-11-19 | 2021-11-17 | 45.350 | 564,600 | +15,000 | 0.26% | 25,604,610 |
| 2021-11-18 | 2021-11-16 | 45.600 | 549,600 | +1,000 | 0.25% | 25,061,760 |
| 2021-11-17 | 2021-11-15 | 44.250 | 548,600 | +5,000 | 0.25% | 24,275,550 |
| 2021-11-12 | 2021-11-10 | 45.500 | 543,600 | -5,200 | 0.25% | 24,733,800 |
| 2021-11-11 | 2021-11-09 | 40.150 | 548,800 | -10,000 | 0.25% | 22,034,320 |
| 2021-11-04 | 2021-11-02 | 39.100 | 558,800 | -600 | 0.25% | 21,849,080 |
| 2021-11-03 | 2021-11-01 | 39.350 | 559,400 | -4,000 | 0.26% | 22,012,390 |
| 2021-11-02 | 2021-10-29 | 39.150 | 563,400 | +3,000 | 0.26% | 22,057,110 |
| 2021-11-01 | 2021-10-28 | 38.500 | 560,400 | -200 | 0.26% | 21,575,400 |
| 2021-10-29 | 2021-10-27 | 38.500 | 560,600 | -13,800 | 0.26% | 21,583,100 |
| 2021-10-21 | 2021-10-19 | 42.600 | 574,400 | -600 | 0.26% | 24,469,440 |
| 2021-10-20 | 2021-10-18 | 42.300 | 575,000 | +200 | 0.26% | 24,322,500 |
| 2021-10-19 | 2021-10-15 | 41.000 | 574,800 | -600 | 0.26% | 23,566,800 |
| 2021-10-18 | 2021-10-12 | 40.650 | 575,400 | +5,000 | 0.26% | 23,390,010 |
| 2021-10-15 | 2021-10-11 | 40.800 | 570,400 | +5,000 | 0.26% | 23,272,320 |
| 2021-10-12 | 2021-10-08 | 39.450 | 565,400 | +9,600 | 0.26% | 22,305,030 |
| 2021-10-05 | 2021-09-30 | 39.600 | 555,800 | +25,000 | 0.25% | 22,009,680 |
| 2021-10-04 | 2021-09-29 | 37.500 | 530,800 | -35,000 | 0.24% | 19,905,000 |
| 2021-09-30 | 2021-09-28 | 39.000 | 565,800 | +2,800 | 0.26% | 22,066,200 |
| 2021-09-28 | 2021-09-24 | 40.150 | 563,000 | +3,000 | 0.26% | 22,604,450 |
| 2021-09-27 | 2021-09-23 | 41.000 | 560,000 | +800 | 0.26% | 22,960,000 |
| 2021-09-24 | 2021-09-21 | 40.000 | 559,200 | -800 | 0.25% | 22,368,000 |
| 2021-09-21 | 2021-09-17 | 42.750 | 560,000 | +7,000 | 0.26% | 23,940,000 |
| 2021-09-17 | 2021-09-15 | 42.400 | 553,000 | -200 | 0.25% | 23,447,200 |
| 2021-09-16 | 2021-09-14 | 43.800 | 553,200 | +12,000 | 0.25% | 24,230,160 |
| 2021-09-15 | 2021-09-13 | 42.450 | 541,200 | +400 | 0.25% | 22,973,940 |
| 2021-09-13 | 2021-09-09 | 42.050 | 540,800 | -13,000 | 0.25% | 22,740,640 |
| 2021-09-09 | 2021-09-07 | 44.800 | 553,800 | +200 | 0.25% | 24,810,240 |
| 2021-09-07 | 2021-09-03 | 43.250 | 553,600 | +2,400 | 0.25% | 23,943,200 |
| 2021-09-06 | 2021-09-02 | 44.000 | 551,200 | +7,000 | 0.25% | 24,252,800 |
| 2021-09-03 | 2021-09-01 | 44.400 | 544,200 | -2,800 | 0.25% | 24,162,480 |
| 2021-09-01 | 2021-08-30 | 44.550 | 547,000 | -2,800 | 0.25% | 24,368,850 |
| 2021-08-30 | 2021-08-26 | 42.300 | 549,800 | +2,800 | 0.25% | 23,256,540 |
| 2021-08-27 | 2021-08-25 | 43.750 | 547,000 | +5,400 | 0.25% | 23,931,250 |
| 2021-08-24 | 2021-08-20 | 41.000 | 541,600 | +6,200 | 0.25% | 22,205,600 |
| 2021-08-23 | 2021-08-19 | 44.950 | 535,400 | +4,200 | 0.24% | 24,066,230 |
| 2021-08-16 | 2021-08-12 | 50.200 | 531,200 | +400 | 0.24% | 26,666,240 |
| 2021-08-13 | 2021-08-11 | 51.150 | 530,800 | +1,000 | 0.24% | 27,150,420 |
| 2021-08-12 | 2021-08-10 | 53.650 | 529,800 | +2,800 | 0.24% | 28,423,770 |
| 2021-08-11 | 2021-08-09 | 53.150 | 527,000 | +6,600 | 0.24% | 28,010,050 |
| 2021-08-09 | 2021-08-05 | 51.200 | 520,400 | +2,600 | 0.24% | 26,644,480 |
| 2021-08-06 | 2021-08-04 | 53.050 | 517,800 | +9,400 | 0.24% | 27,469,290 |
| 2021-07-29 | 2021-07-27 | 47.500 | 508,400 | +800 | 0.23% | 24,149,000 |
| 2021-07-28 | 2021-07-26 | 51.600 | 507,600 | +600 | 0.23% | 26,192,160 |
| 2021-07-27 | 2021-07-23 | 56.350 | 507,000 | +200 | 0.23% | 28,569,450 |
| 2021-07-16 | 2021-07-14 | 60.300 | 506,800 | -200 | 0.23% | 30,560,040 |
| 2021-07-12 | 2021-07-08 | 54.200 | 507,000 | +22,200 | 0.23% | 27,479,400 |
| 2021-07-08 | 2021-07-06 | 58.700 | 484,800 | +400 | 0.22% | 28,457,760 |
| 2021-07-07 | 2021-07-05 | 61.650 | 484,400 | +1,000 | 0.22% | 29,863,260 |
| 2021-07-06 | 2021-07-02 | 62.150 | 483,400 | +1,000 | 0.22% | 30,043,310 |
| 2021-07-05 | 2021-06-30 | 64.500 | 482,400 | -1,000 | 0.22% | 31,114,800 |
| 2021-06-30 | 2021-06-28 | 64.300 | 483,400 | +151,000 | 0.22% | 31,082,620 |
| 2021-06-28 | 2021-06-24 | 66.800 | 332,400 | +21,000 | 0.15% | 22,204,320 |
| 2021-06-25 | 2021-06-23 | 66.450 | 311,400 | +15,600 | 0.14% | 20,692,530 |
| 2021-06-24 | 2021-06-22 | 67.500 | 295,800 | -400 | 0.13% | 19,966,500 |
| 2021-06-23 | 2021-06-21 | 65.600 | 296,200 | +1,600 | 0.14% | 19,430,720 |
| 2021-06-22 | 2021-06-18 | 70.400 | 294,600 | +400 | 0.16% | 20,739,840 |
| 2021-06-18 | 2021-06-16 | 70.650 | 294,200 | +400 | 0.16% | 20,785,230 |
| 2021-06-15 | 2021-06-10 | 74.100 | 293,800 | +22,200 | 0.16% | 21,770,580 |
| 2021-06-11 | 2021-06-09 | 75.000 | 271,600 | +30,000 | 0.15% | 20,370,000 |
| 2021-06-10 | 2021-06-08 | 76.000 | 241,600 | -44,200 | 0.13% | 18,361,600 |
| 2021-06-09 | 2021-06-07 | 78.550 | 285,800 | +200 | 0.16% | 22,449,590 |
| 2021-06-03 | 2021-06-01 | 81.350 | 285,600 | +400 | 0.16% | 23,233,560 |
| 2021-06-02 | 2021-05-31 | 79.900 | 285,200 | +6,000 | 0.16% | 22,787,480 |
| 2021-06-01 | 2021-05-28 | 77.000 | 279,200 | +19,200 | 0.15% | 21,498,400 |
| 2021-05-31 | 2021-05-27 | 81.300 | 260,000 | +15,400 | 0.14% | 21,138,000 |
| 2021-05-28 | 2021-05-26 | 75.150 | 244,600 | +3,000 | 0.13% | 18,381,690 |
| 2021-05-27 | 2021-05-25 | 75.900 | 241,600 | -2,000 | 0.13% | 18,337,440 |
| 2021-05-24 | 2021-05-20 | 73.400 | 243,600 | +400 | 0.13% | 17,880,240 |
| 2021-05-21 | 2021-05-18 | 73.400 | 243,200 | -2,000 | 0.13% | 17,850,880 |
| 2021-05-20 | 2021-05-17 | 74.850 | 245,200 | -3,000 | 0.13% | 18,353,220 |
| 2021-05-18 | 2021-05-14 | 72.100 | 248,200 | +600 | 0.14% | 17,895,220 |
| 2021-05-17 | 2021-05-13 | 71.950 | 247,600 | +600 | 0.14% | 17,814,820 |
| 2021-05-13 | 2021-05-11 | 74.100 | 247,000 | +2,600 | 0.14% | 18,302,700 |
| 2021-05-12 | 2021-05-10 | 73.900 | 244,400 | +400 | 0.13% | 18,061,160 |
| 2021-05-11 | 2021-05-07 | 74.950 | 244,000 | +400 | 0.13% | 18,287,800 |
| 2021-05-10 | 2021-05-06 | 77.000 | 243,600 | +30,000 | 0.13% | 18,757,200 |
| 2021-05-07 | 2021-05-05 | 76.700 | 213,600 | -11,400 | 0.12% | 16,383,120 |
| 2021-05-04 | 2021-04-30 | 80.450 | 225,000 | +6,800 | 0.12% | 18,101,250 |
| 2021-04-29 | 2021-04-27 | 82.400 | 218,200 | +2,000 | 0.12% | 17,979,680 |
| 2021-04-27 | 2021-04-23 | 84.300 | 216,200 | +8,000 | 0.12% | 18,225,660 |
| 2021-04-26 | 2021-04-22 | 83.000 | 208,200 | +600 | 0.11% | 17,280,600 |
| 2021-04-20 | 2021-04-16 | 74.700 | 207,600 | +1,200 | 0.11% | 15,507,720 |
| 2021-04-13 | 2021-04-09 | 75.000 | 206,400 | -1,000 | 0.11% | 15,480,000 |
| 2021-04-09 | 2021-04-07 | 78.800 | 207,400 | -4,000 | 0.11% | 16,343,120 |
| 2021-04-07 | 2021-03-31 | 81.200 | 211,400 | -1,200 | 0.12% | 17,165,680 |
| 2021-03-29 | 2021-03-25 | 71.050 | 212,600 | +400 | 0.12% | 15,105,230 |
| 2021-03-26 | 2021-03-24 | 72.000 | 212,200 | +1,000 | 0.12% | 15,278,400 |
| 2021-03-25 | 2021-03-23 | 71.850 | 211,200 | +6,200 | 0.12% | 15,174,720 |
| 2021-03-24 | 2021-03-22 | 82.000 | 205,000 | -1,000 | 0.11% | 16,810,000 |
| 2021-03-22 | 2021-03-18 | 80.600 | 206,000 | -1,800 | 0.11% | 16,603,600 |
| 2021-03-19 | 2021-03-17 | 81.600 | 207,800 | -200 | 0.11% | 16,956,480 |
| 2021-03-18 | 2021-03-16 | 77.850 | 208,000 | -2,000 | 0.11% | 16,192,800 |
| 2021-03-16 | 2021-03-12 | 75.300 | 210,000 | +1,200 | 0.11% | 15,813,000 |
| 2021-03-15 | 2021-03-11 | 76.900 | 208,800 | -2,200 | 0.11% | 16,056,720 |
| 2021-03-12 | 2021-03-10 | 71.850 | 211,000 | -4,000 | 0.12% | 15,160,350 |
| 2021-03-11 | 2021-03-09 | 70.200 | 215,000 | +1,200 | 0.12% | 15,093,000 |
| 2021-03-10 | 2021-03-08 | 69.650 | 213,800 | +600 | 0.12% | 14,891,170 |
| 2021-03-09 | 2021-03-05 | 73.500 | 213,200 | -1,000 | 0.12% | 15,670,200 |
| 2021-03-08 | 2021-03-04 | 75.350 | 214,200 | +200 | 0.12% | 16,139,970 |
| 2021-03-05 | 2021-03-03 | 76.500 | 214,000 | -400 | 0.12% | 16,371,000 |
| 2021-03-04 | 2021-03-02 | 79.700 | 214,400 | -15,600 | 0.12% | 17,087,680 |
| 2021-03-02 | 2021-02-26 | 79.500 | 230,000 | +1,400 | 0.13% | 18,285,000 |
| 2021-03-01 | 2021-02-25 | 80.150 | 228,600 | -600 | 0.13% | 18,322,290 |
| 2021-02-26 | 2021-02-24 | 72.150 | 229,200 | -200 | 0.13% | 16,536,780 |
| 2021-02-25 | 2021-02-23 | 75.900 | 229,400 | +600 | 0.13% | 17,411,460 |
| 2021-02-24 | 2021-02-22 | 80.100 | 228,800 | +2,400 | 0.13% | 18,326,880 |
| 2021-02-23 | 2021-02-19 | 80.550 | 226,400 | +14,200 | 0.12% | 18,236,520 |
| 2021-02-22 | 2021-02-18 | 82.550 | 212,200 | -35,400 | 0.12% | 17,517,110 |
| 2021-02-19 | 2021-02-17 | 85.300 | 247,600 | +35,400 | 0.14% | 21,120,280 |
| 2021-02-18 | 2021-02-16 | 86.350 | 212,200 | -4,000 | 0.12% | 18,323,470 |
| 2021-02-17 | 2021-02-11 | 91.050 | 216,200 | +7,000 | 0.12% | 19,685,010 |
| 2021-02-10 | 2021-02-08 | 79.400 | 209,200 | -400 | 0.11% | 16,610,480 |
| 2021-02-05 | 2021-02-03 | 88.350 | 209,600 | -1,000 | 0.11% | 18,518,160 |
| 2021-02-04 | 2021-02-02 | 89.850 | 210,600 | -5,400 | 0.12% | 18,922,410 |
| 2021-02-03 | 2021-02-01 | 82.000 | 216,000 | -4,800 | 0.12% | 17,712,000 |
| 2021-02-02 | 2021-01-29 | 76.500 | 220,800 | -3,800 | 0.12% | 16,891,200 |
| 2021-02-01 | 2021-01-28 | 72.100 | 224,600 | -3,200 | 0.12% | 16,193,660 |
| 2021-01-29 | 2021-01-27 | 78.000 | 227,800 | +6,000 | 0.12% | 17,768,400 |
| 2021-01-28 | 2021-01-26 | 90.000 | 221,800 | -7,400 | 0.12% | 19,962,000 |
| 2021-01-27 | 2021-01-25 | 90.000 | 229,200 | -1,600 | 0.13% | 20,628,000 |
| 2021-01-26 | 2021-01-22 | 78.000 | 230,800 | -15,200 | 0.13% | 18,002,400 |
| 2021-01-22 | 2021-01-20 | 76.000 | 246,000 | +3,000 | 0.13% | 18,696,000 |
| 2021-01-21 | 2021-01-19 | 75.000 | 243,000 | -5,800 | 0.13% | 18,225,000 |
| 2021-01-20 | 2021-01-18 | 67.600 | 248,800 | -18,000 | 0.14% | 16,818,880 |
| 2021-01-19 | 2021-01-15 | 63.400 | 266,800 | -17,000 | 0.15% | 16,915,120 |
| 2021-01-18 | 2021-01-14 | 63.000 | 283,800 | +25,400 | 0.16% | 17,879,400 |
| 2021-01-15 | 2021-01-13 | 57.800 | 258,400 | +4,000 | 0.14% | 14,935,520 |
| 2021-01-14 | 2021-01-12 | 57.150 | 254,400 | +800 | 0.14% | 14,538,960 |
| 2021-01-13 | 2021-01-11 | 55.100 | 253,600 | -134,000 | 0.14% | 13,973,360 |
| 2021-01-12 | 2021-01-08 | 58.000 | 387,600 | -5,000 | 0.21% | 22,480,800 |
| 2021-01-11 | 2021-01-07 | 56.450 | 392,600 | -141,200 | 0.21% | 22,162,270 |
| 2021-01-08 | 2021-01-06 | 60.050 | 533,800 | -1,200 | 0.29% | 32,054,690 |
| 2021-01-07 | 2021-01-05 | 57.400 | 535,000 | +6,000 | 0.29% | 30,709,000 |
| 2021-01-06 | 2021-01-04 | 55.800 | 529,000 | -28,000 | 0.29% | 29,518,200 |
| 2021-01-05 | 2020-12-31 | 56.800 | 557,000 | -314,800 | 0.30% | 31,637,600 |
| 2021-01-04 | 2020-12-29 | 52.300 | 871,800 | -34,000 | 0.48% | 45,595,140 |
| 2020-12-30 | 2020-12-28 | 53.600 | 905,800 | +1,000 | 0.50% | 48,550,880 |
| 2020-12-29 | 2020-12-24 | 54.500 | 904,800 | +96,800 | 0.50% | 49,311,600 |
| 2020-12-28 | 2020-12-22 | 54.050 | 808,000 | -67,800 | 0.44% | 43,672,400 |
| 2020-12-23 | 2020-12-21 | 49.600 | 875,800 | -11,000 | 0.48% | 43,439,680 |
| 2020-12-22 | 2020-12-18 | 49.000 | 886,800 | +1,000 | 0.49% | 43,453,200 |
| 2020-12-21 | 2020-12-17 | 45.500 | 885,800 | -2,000 | 0.48% | 40,303,900 |
| 2020-12-18 | 2020-12-16 | 47.000 | 887,800 | +69,000 | 0.49% | 41,726,600 |
| 2020-12-17 | 2020-12-15 | 45.700 | 818,800 | +2,400 | 0.45% | 37,419,160 |
| 2020-12-15 | 2020-12-11 | 43.100 | 816,400 | +600 | 0.45% | 35,186,840 |
| 2020-12-09 | 2020-12-07 | 43.700 | 815,800 | +9,000 | 0.45% | 35,650,460 |
| 2020-12-08 | 2020-12-04 | 43.000 | 806,800 | +800 | 0.44% | 34,692,400 |
| 2020-12-07 | 2020-12-03 | 42.300 | 806,000 | -400 | 0.44% | 34,093,800 |
| 2020-12-02 | 2020-11-30 | 42.200 | 806,400 | -1,200 | 0.44% | 34,030,080 |
| 2020-11-30 | 2020-11-26 | 41.700 | 807,600 | +200 | 0.44% | 33,676,920 |
| 2020-11-27 | 2020-11-25 | 41.650 | 807,400 | -200 | 0.44% | 33,628,210 |
| 2020-11-26 | 2020-11-24 | 41.600 | 807,600 | -6,800 | 0.44% | 33,596,160 |
| 2020-11-25 | 2020-11-23 | 40.800 | 814,400 | -9,000 | 0.45% | 33,227,520 |
| 2020-11-20 | 2020-11-18 | 40.800 | 823,400 | -200 | 0.45% | 33,594,720 |
| 2020-11-19 | 2020-11-17 | 40.700 | 823,600 | +1,800 | 0.45% | 33,520,520 |
| 2020-11-18 | 2020-11-16 | 41.600 | 821,800 | -2,800 | 0.45% | 34,186,880 |
| 2020-11-17 | 2020-11-13 | 42.750 | 824,600 | +10,600 | 0.45% | 35,251,650 |
| 2020-11-16 | 2020-11-12 | 42.200 | 814,000 | -7,600 | 0.45% | 34,350,800 |
| 2020-11-13 | 2020-11-11 | 44.200 | 821,600 | +400 | 0.45% | 36,314,720 |
| 2020-11-11 | 2020-11-09 | 48.000 | 821,200 | -2,200 | 0.45% | 39,417,600 |
| 2020-11-04 | 2020-11-02 | 45.300 | 823,400 | -1,800 | 0.45% | 37,300,020 |
| 2020-11-03 | 2020-10-30 | 46.500 | 825,200 | -49,400 | 0.45% | 38,371,800 |
| 2020-10-29 | 2020-10-27 | 46.650 | 874,600 | +1,000 | 0.48% | 40,800,090 |
| 2020-10-28 | 2020-10-23 | 48.000 | 873,600 | +200 | 0.48% | 41,932,800 |
| 2020-10-27 | 2020-10-22 | 49.450 | 873,400 | +2,000 | 0.48% | 43,189,630 |
| 2020-10-23 | 2020-10-21 | 50.800 | 871,400 | +2,200 | 0.48% | 44,267,120 |
| 2020-10-21 | 2020-10-19 | 50.800 | 869,200 | -4,200 | 0.48% | 44,155,360 |
| 2020-10-20 | 2020-10-16 | 50.650 | 873,400 | -800 | 0.48% | 44,237,710 |
| 2020-10-19 | 2020-10-15 | 52.500 | 874,200 | -18,400 | 0.48% | 45,895,500 |
| 2020-10-16 | 2020-10-14 | 52.400 | 892,600 | +18,400 | 0.49% | 46,772,240 |
| 2020-10-15 | 2020-10-12 | 55.300 | 874,200 | -35,200 | 0.48% | 48,343,260 |
| 2020-10-14 | 2020-10-09 | 53.800 | 909,400 | +3,000 | 0.50% | 48,925,720 |
| 2020-10-12 | 2020-10-08 | 55.800 | 906,400 | +37,800 | 0.50% | 50,577,120 |
| 2020-10-09 | 2020-10-07 | 50.150 | 868,600 | -2,000 | 0.48% | 43,560,290 |
| 2020-10-08 | 2020-10-06 | 47.750 | 870,600 | +2,400 | 0.48% | 41,571,150 |
| 2020-10-07 | 2020-10-05 | 48.450 | 868,200 | +200 | 0.48% | 42,064,290 |
| 2020-10-05 | 2020-09-29 | 49.300 | 868,000 | -200 | 0.47% | 42,792,400 |
| 2020-09-30 | 2020-09-28 | 48.350 | 868,200 | -1,600 | 0.48% | 41,977,470 |
| 2020-09-25 | 2020-09-23 | 53.150 | 869,800 | -1,000 | 0.48% | 46,229,870 |
| 2020-09-24 | 2020-09-22 | 51.050 | 870,800 | -600 | 0.48% | 44,454,340 |
| 2020-09-23 | 2020-09-21 | 50.450 | 871,400 | +400 | 0.48% | 43,962,130 |
| 2020-09-22 | 2020-09-18 | 52.050 | 871,000 | -10,400 | 0.48% | 45,335,550 |
| 2020-09-21 | 2020-09-17 | 49.950 | 881,400 | +3,400 | 0.48% | 44,025,930 |
| 2020-09-18 | 2020-09-16 | 52.700 | 878,000 | -48,200 | 0.48% | 46,270,600 |
| 2020-09-15 | 2020-09-11 | 48.600 | 926,200 | -15,200 | 0.51% | 45,013,320 |
| 2020-09-14 | 2020-09-10 | 45.500 | 941,400 | -1,000 | 0.52% | 42,833,700 |
| 2020-09-11 | 2020-09-09 | 45.000 | 942,400 | +800 | 0.52% | 42,408,000 |
| 2020-09-09 | 2020-09-07 | 47.850 | 941,600 | +400 | 0.52% | 45,055,560 |
| 2020-09-04 | 2020-09-02 | 49.100 | 941,200 | +200 | 0.52% | 46,212,920 |
| 2020-08-26 | 2020-08-24 | 49.100 | 941,000 | -4,800 | 0.51% | 46,203,100 |
| 2020-08-25 | 2020-08-21 | 50.400 | 945,800 | -17,400 | 0.52% | 47,668,320 |
| 2020-08-24 | 2020-08-20 | 49.350 | 963,200 | -800 | 0.53% | 47,533,920 |
| 2020-08-19 | 2020-08-17 | 49.050 | 964,000 | +1,000 | 0.53% | 47,284,200 |
| 2020-08-18 | 2020-08-14 | 52.100 | 963,000 | -1,400 | 0.53% | 50,172,300 |
| 2020-08-13 | 2020-08-11 | 53.800 | 964,400 | -4,200 | 0.53% | 51,884,720 |
| 2020-08-12 | 2020-08-10 | 52.100 | 968,600 | -33,600 | 0.53% | 50,464,060 |
| 2020-08-11 | 2020-08-07 | 51.050 | 1,002,200 | -22,600 | 0.55% | 51,162,310 |
| 2020-08-10 | 2020-08-06 | 52.000 | 1,024,800 | -5,800 | 0.56% | 53,289,600 |
| 2020-08-06 | 2020-08-04 | 52.800 | 1,030,600 | -10,000 | 0.56% | 54,415,680 |
| 2020-08-05 | 2020-08-03 | 51.300 | 1,040,600 | -400 | 0.57% | 53,382,780 |
| 2020-08-04 | 2020-07-31 | 50.600 | 1,041,000 | +10,200 | 0.57% | 52,674,600 |
| 2020-08-03 | 2020-07-30 | 51.800 | 1,030,800 | +174,000 | 0.56% | 53,395,440 |
| 2020-07-31 | 2020-07-29 | 50.900 | 856,800 | +10,000 | 0.47% | 43,611,120 |
| 2020-07-28 | 2020-07-24 | 48.000 | 846,800 | +2,400 | 0.46% | 40,646,400 |
| 2020-07-24 | 2020-07-22 | 50.300 | 844,400 | -85,200 | 0.46% | 42,473,320 |
| 2020-07-23 | 2020-07-21 | 51.000 | 929,600 | +39,200 | 0.51% | 47,409,600 |
| 2020-07-22 | 2020-07-20 | 48.650 | 890,400 | +49,600 | 0.49% | 43,317,960 |
| 2020-07-21 | 2020-07-17 | 48.950 | 840,800 | -800 | 0.46% | 41,157,160 |
| 2020-07-20 | 2020-07-16 | 48.650 | 841,600 | +51,200 | 0.46% | 40,943,840 |
| 2020-07-17 | 2020-07-15 | 54.600 | 790,400 | +519,200 | 0.43% | 43,155,840 |
| 2020-07-16 | 2020-07-14 | 62.850 | 271,200 | +51,200 | 0.15% | 17,044,920 |
| 2020-07-15 | 2020-07-13 | 61.000 | 220,000 | +4,200 | 0.12% | 13,420,000 |
| 2020-07-14 | 2020-07-10 | 58.950 | 215,800 | -4,800 | 0.12% | 12,721,410 |
| 2020-07-13 | 2020-07-09 | 56.550 | 220,600 | -1,600 | 0.12% | 12,474,930 |
| 2020-07-10 | 2020-07-08 | 58.700 | 222,200 | -2,200 | 0.12% | 13,043,140 |
| 2020-07-09 | 2020-07-07 | 56.900 | 224,400 | +2,200 | 0.12% | 12,768,360 |
| 2020-07-08 | 2020-07-06 | 55.950 | 222,200 | +23,600 | 0.12% | 12,432,090 |
| 2020-07-07 | 2020-07-03 | 58.000 | 198,600 | +3,600 | 0.11% | 11,518,800 |
| 2020-07-06 | 2020-07-02 | 58.100 | 195,000 | +3,000 | 0.11% | 11,329,500 |
| 2020-07-03 | 2020-06-30 | 55.850 | 192,000 | -12,400 | 0.11% | 10,723,200 |
| 2020-07-02 | 2020-06-29 | 56.950 | 204,400 | -3,000 | 0.11% | 11,640,580 |
| 2020-06-30 | 2020-06-26 | 59.000 | 207,400 | -600 | 0.11% | 12,236,600 |
| 2020-06-29 | 2020-06-24 | 59.800 | 208,000 | +4,200 | 0.11% | 12,438,400 |
| 2020-06-26 | 2020-06-23 | 58.300 | 203,800 | -17,600 | 0.11% | 11,881,540 |
| 2020-06-24 | 2020-06-22 | 58.700 | 221,400 | +3,600 | 0.12% | 12,996,180 |
| 2020-06-23 | 2020-06-19 | 54.000 | 217,800 | -2,000 | 0.12% | 11,761,200 |
| 2020-06-22 | 2020-06-18 | 53.900 | 219,800 | -2,200 | 0.12% | 11,847,220 |
| 2020-06-19 | 2020-06-17 | 54.950 | 222,000 | +2,200 | 0.12% | 12,198,900 |
| 2020-06-18 | 2020-06-16 | 55.400 | 219,800 | +800 | 0.12% | 12,176,920 |
| 2020-06-17 | 2020-06-15 | 53.700 | 219,000 | -5,600 | 0.12% | 11,760,300 |
| 2020-06-16 | 2020-06-12 | 51.550 | 224,600 | +15,400 | 0.12% | 11,578,130 |
| 2020-06-15 | 2020-06-11 | 49.100 | 209,200 | +1,400 | 0.11% | 10,271,720 |
| 2020-06-12 | 2020-06-10 | 50.600 | 207,800 | +2,000 | 0.11% | 10,514,680 |
| 2020-06-11 | 2020-06-09 | 48.700 | 205,800 | -6,600 | 0.11% | 10,022,460 |
| 2020-06-10 | 2020-06-08 | 48.500 | 212,400 | +89,200 | 0.12% | 10,301,400 |
| 2020-06-08 | 2020-06-04 | 43.650 | 123,200 | -3,800 | 0.07% | 5,377,680 |
| 2020-06-05 | 2020-06-03 | 44.700 | 127,000 | +1,000 | 0.07% | 5,676,900 |
| 2020-06-03 | 2020-06-01 | 45.500 | 126,000 | +1,600 | 0.07% | 5,733,000 |
| 2020-06-02 | 2020-05-29 | 43.800 | 124,400 | +400 | 0.07% | 5,448,720 |
| 2020-06-01 | 2020-05-28 | 39.800 | 124,000 | -2,400 | 0.07% | 4,935,200 |
| 2020-05-29 | 2020-05-27 | 42.400 | 126,400 | +800 | 0.07% | 5,359,360 |
| 2020-05-27 | 2020-05-25 | 41.000 | 125,600 | +3,000 | 0.07% | 5,149,600 |
| 2020-05-26 | 2020-05-22 | 41.200 | 122,600 | +800 | 0.07% | 5,051,120 |
| 2020-05-25 | 2020-05-21 | 45.000 | 121,800 | -402,600 | 0.07% | 5,481,000 |
| 2020-05-22 | 2020-05-20 | 43.950 | 524,400 | +17,000 | 0.29% | 23,047,380 |
| 2020-05-21 | 2020-05-19 | 44.000 | 507,400 | -42,600 | 0.28% | 22,325,600 |
| 2020-05-20 | 2020-05-18 | 42.800 | 550,000 | -152,400 | 0.30% | 23,540,000 |
| 2020-05-19 | 2020-05-15 | 39.300 | 702,400 | -170,000 | 0.38% | 27,604,320 |
| 2020-05-18 | 2020-05-14 | 38.750 | 872,400 | -15,000 | 0.48% | 33,805,500 |
| 2020-05-15 | 2020-05-13 | 39.200 | 887,400 | +7,800 | 0.49% | 34,786,080 |
| 2020-05-14 | 2020-05-12 | 38.250 | 879,600 | +2,600 | 0.48% | 33,644,700 |
| 2020-05-12 | 2020-05-08 | 38.850 | 877,000 | +400 | 0.48% | 34,071,450 |
| 2020-05-11 | 2020-05-07 | 38.650 | 876,600 | +13,400 | 0.48% | 33,880,590 |
| 2020-05-08 | 2020-05-06 | 39.750 | 863,200 | +40,200 | 0.47% | 34,312,200 |
| 2020-05-07 | 2020-05-05 | 40.000 | 823,000 | +5,200 | 0.45% | 32,920,000 |
| 2020-05-06 | 2020-05-04 | 40.600 | 817,800 | +35,800 | 0.45% | 33,202,680 |
| 2020-05-05 | 2020-04-29 | 37.400 | 782,000 | -24,200 | 0.43% | 29,246,800 |
| 2020-05-04 | 2020-04-28 | 38.250 | 806,200 | -26,800 | 0.44% | 30,837,150 |
| 2020-04-29 | 2020-04-27 | 37.000 | 833,000 | -111,000 | 0.46% | 30,821,000 |
| 2020-04-28 | 2020-04-24 | 34.200 | 944,000 | -65,200 | 0.52% | 32,284,800 |
| 2020-04-27 | 2020-04-23 | 33.950 | 1,009,200 | -30,000 | 0.55% | 34,262,340 |
| 2020-04-24 | 2020-04-22 | 33.750 | 1,039,200 | +150,000 | 0.57% | 35,073,000 |
| 2020-04-22 | 2020-04-20 | 34.150 | 889,200 | -12,800 | 0.49% | 30,366,180 |
| 2020-04-21 | 2020-04-17 | 34.200 | 902,000 | +50,000 | 0.49% | 30,848,400 |
| 2020-04-20 | 2020-04-16 | 35.000 | 852,000 | -1,000 | 0.47% | 29,820,000 |
| 2020-04-17 | 2020-04-15 | 34.150 | 853,000 | +138,800 | 0.47% | 29,129,950 |
| 2020-04-16 | 2020-04-14 | 33.700 | 714,200 | +375,000 | 0.39% | 24,068,540 |
| 2020-04-15 | 2020-04-09 | 32.350 | 339,200 | +8,600 | 0.19% | 10,973,120 |
| 2020-04-14 | 2020-04-08 | 32.900 | 330,600 | -8,000 | 0.18% | 10,876,740 |
| 2020-04-09 | 2020-04-07 | 33.400 | 338,600 | +16,200 | 0.19% | 11,309,240 |
| 2020-04-08 | 2020-04-06 | 33.850 | 322,400 | -10,400 | 0.18% | 10,913,240 |
| 2020-04-07 | 2020-04-03 | 33.500 | 332,800 | +134,400 | 0.18% | 11,148,800 |
| 2020-04-06 | 2020-04-02 | 31.250 | 198,400 | +26,200 | 0.11% | 6,200,000 |
| 2020-04-02 | 2020-03-31 | 28.950 | 172,200 | -200 | 0.09% | 4,985,190 |
| 2020-04-01 | 2020-03-30 | 31.300 | 172,400 | -19,800 | 0.09% | 5,396,120 |
| 2020-03-31 | 2020-03-27 | 31.400 | 192,200 | -2,200 | 0.11% | 6,035,080 |
| 2020-03-27 | 2020-03-25 | 29.200 | 194,400 | -5,800 | 0.11% | 5,676,480 |
| 2020-03-26 | 2020-03-24 | 27.500 | 200,200 | +1,600 | 0.11% | 5,505,500 |
| 2020-03-25 | 2020-03-23 | 29.100 | 198,600 | -79,600 | 0.11% | 5,779,260 |
| 2020-03-24 | 2020-03-20 | 30.050 | 278,200 | -400 | 0.15% | 8,359,910 |
| 2020-03-23 | 2020-03-19 | 29.550 | 278,600 | +23,400 | 0.15% | 8,232,630 |
| 2020-03-20 | 2020-03-18 | 30.000 | 255,200 | +79,400 | 0.14% | 7,656,000 |
| 2020-03-19 | 2020-03-17 | 28.000 | 175,800 | +23,000 | 0.10% | 4,922,400 |
| 2020-03-18 | 2020-03-16 | 27.900 | 152,800 | +2,200 | 0.08% | 4,263,120 |
| 2020-03-17 | 2020-03-13 | 28.000 | 150,600 | +7,200 | 0.08% | 4,216,800 |
| 2020-03-16 | 2020-03-12 | 26.800 | 143,400 | +1,000 | 0.08% | 3,843,120 |
| 2020-03-12 | 2020-03-10 | 28.150 | 142,400 | +2,800 | 0.08% | 4,008,560 |
| 2020-03-11 | 2020-03-09 | 28.100 | 139,600 | -3,000 | 0.08% | 3,922,760 |
| 2020-03-10 | 2020-03-06 | 28.850 | 142,600 | +4,000 | 0.08% | 4,114,010 |
| 2020-03-09 | 2020-03-05 | 27.250 | 138,600 | -20,800 | 0.08% | 3,776,850 |
| 2020-03-05 | 2020-03-03 | 26.000 | 159,400 | +4,800 | 0.09% | 4,144,400 |
| 2020-03-03 | 2020-02-28 | 24.200 | 154,600 | -109,000 | 0.08% | 3,741,320 |
| 2020-02-28 | 2020-02-26 | 25.450 | 263,600 | +600 | 0.14% | 6,708,620 |
| 2020-02-27 | 2020-02-25 | 25.800 | 263,000 | -196,800 | 0.14% | 6,785,400 |
| 2020-02-26 | 2020-02-24 | 25.450 | 459,800 | +800 | 0.25% | 11,701,910 |
| 2020-02-25 | 2020-02-21 | 25.950 | 459,000 | +11,000 | 0.25% | 11,911,050 |
| 2020-02-21 | 2020-02-19 | 24.600 | 448,000 | +3,000 | 0.25% | 11,020,800 |
| 2020-02-14 | 2020-02-12 | 23.100 | 445,000 | -5,200 | 0.24% | 10,279,500 |
| 2020-02-13 | 2020-02-11 | 23.500 | 450,200 | +2,000 | 0.25% | 10,579,700 |
| 2020-02-07 | 2020-02-05 | 23.800 | 448,200 | +101,800 | 0.25% | 10,667,160 |
| 2020-02-05 | 2020-02-03 | 22.900 | 346,400 | +3,000 | 0.19% | 7,932,560 |
| 2020-02-04 | 2020-01-31 | 23.800 | 343,400 | +1,000 | 0.19% | 8,172,920 |
| 2020-01-30 | 2020-01-24 | 25.100 | 342,400 | -1,000 | 0.19% | 8,594,240 |
| 2020-01-21 | 2020-01-17 | 25.700 | 343,400 | +200 | 0.19% | 8,825,380 |
| 2020-01-20 | 2020-01-16 | 26.000 | 343,200 | +244,800 | 0.19% | 8,923,200 |
| 2020-01-16 | 2020-01-14 | 25.250 | 98,400 | +4,000 | 0.05% | 2,484,600 |
| 2020-01-14 | 2020-01-10 | 25.600 | 94,400 | +2,000 | 0.05% | 2,416,640 |
| 2020-01-09 | 2020-01-07 | 26.900 | 92,400 | -1,000 | 0.05% | 2,485,560 |
| 2020-01-07 | 2020-01-03 | 25.500 | 93,400 | -4,800 | 0.05% | 2,381,700 |
| 2020-01-06 | 2020-01-02 | 25.550 | 98,200 | +600 | 0.05% | 2,509,010 |
| 2019-12-19 | 2019-12-17 | 26.900 | 97,600 | +400 | 0.05% | 2,625,440 |
| 2019-12-16 | 2019-12-12 | 26.150 | 97,200 | +1,000 | 0.05% | 2,541,780 |
| 2019-12-04 | 2019-12-02 | 25.350 | 96,200 | +1,000 | 0.05% | 2,438,670 |
| 2019-12-02 | 2019-11-28 | 25.900 | 95,200 | +200 | 0.05% | 2,465,680 |
| 2019-11-27 | 2019-11-25 | 25.500 | 95,000 | +400 | 0.05% | 2,422,500 |
| 2019-11-20 | 2019-11-18 | 26.500 | 94,600 | +3,000 | 0.05% | 2,506,900 |
| 2019-11-15 | 2019-11-13 | 27.300 | 91,600 | +1,200 | 0.05% | 2,500,680 |
| 2019-11-08 | 2019-11-06 | 27.600 | 90,400 | +1,000 | 0.05% | 2,495,040 |
| 2019-11-07 | 2019-11-05 | 28.100 | 89,400 | +1,000 | 0.05% | 2,512,140 |
| 2019-11-04 | 2019-10-31 | 28.000 | 88,400 | +3,000 | 0.05% | 2,475,200 |
| 2019-10-25 | 2019-10-23 | 30.200 | 85,400 | +5,000 | 0.05% | 2,579,080 |
| 2019-10-22 | 2019-10-18 | 28.450 | 80,400 | +400 | 0.04% | 2,287,380 |
| 2019-10-21 | 2019-10-17 | 28.000 | 80,000 | +600 | 0.04% | 2,240,000 |
| 2019-10-18 | 2019-10-16 | 27.650 | 79,400 | +1,400 | 0.04% | 2,195,410 |
| 2019-10-15 | 2019-10-11 | 28.000 | 78,000 | +3,000 | 0.04% | 2,184,000 |
| 2019-10-14 | 2019-10-10 | 27.750 | 75,000 | -4,000 | 0.04% | 2,081,250 |
| 2019-10-11 | 2019-10-09 | 27.850 | 79,000 | +2,600 | 0.04% | 2,200,150 |
| 2019-10-08 | 2019-10-03 | 28.450 | 76,400 | +1,000 | 0.04% | 2,173,580 |
| 2019-10-02 | 2019-09-27 | 29.800 | 75,400 | -1,600 | 0.04% | 2,246,920 |
| 2019-09-27 | 2019-09-25 | 29.700 | 77,000 | +2,800 | 0.04% | 2,286,900 |
| 2019-09-25 | 2019-09-23 | 29.750 | 74,200 | -600 | 0.04% | 2,207,450 |
| 2019-09-23 | 2019-09-19 | 29.600 | 74,800 | +800 | 0.04% | 2,214,080 |
| 2019-09-19 | 2019-09-17 | 30.700 | 74,000 | +2,000 | 0.04% | 2,271,800 |
| 2019-09-17 | 2019-09-13 | 30.750 | 72,000 | -1,000 | 0.04% | 2,214,000 |
| 2019-09-11 | 2019-09-09 | 30.950 | 73,000 | -1,000 | 0.04% | 2,259,350 |
| 2019-09-09 | 2019-09-05 | 30.000 | 74,000 | +1,000 | 0.04% | 2,220,000 |
| 2019-08-27 | 2019-08-23 | 29.250 | 73,000 | +2,000 | 0.04% | 2,135,250 |
| 2019-08-23 | 2019-08-21 | 29.650 | 71,000 | -18,000 | 0.04% | 2,105,150 |
| 2019-08-21 | 2019-08-19 | 30.300 | 89,000 | -66,000 | 0.05% | 2,696,700 |
| 2019-08-14 | 2019-08-12 | 30.000 | 155,000 | +1,000 | 0.08% | 4,650,000 |
| 2019-07-18 | 2019-07-16 | 31.100 | 154,000 | -2,000 | 0.08% | 4,789,400 |
| 2019-07-10 | 2019-07-08 | 30.150 | 156,000 | -3,000 | 0.09% | 4,703,400 |
| 2019-06-21 | 2019-06-19 | 33.000 | 159,000 | -5,000 | 0.09% | 5,247,000 |
| 2019-06-17 | 2019-06-13 | 28.750 | 164,000 | -4,000 | 0.09% | 4,715,000 |
| 2019-06-13 | 2019-06-11 | 27.550 | 168,000 | +1,000 | 0.09% | 4,628,400 |
| 2019-06-12 | 2019-06-10 | 27.550 | 167,000 | -1,000 | 0.09% | 4,600,850 |
| 2019-06-10 | 2019-06-05 | 28.000 | 168,000 | +1,000 | 0.09% | 4,704,000 |
| 2019-06-06 | 2019-06-04 | 28.500 | 167,000 | +4,000 | 0.09% | 4,759,500 |
| 2019-06-03 | 2019-05-30 | 28.650 | 163,000 | +2,000 | 0.09% | 4,669,950 |
| 2019-05-30 | 2019-05-28 | 29.300 | 161,000 | +2,000 | 0.09% | 4,717,300 |
| 2019-05-29 | 2019-05-27 | 29.400 | 159,000 | +5,000 | 0.09% | 4,674,600 |
| 2019-05-28 | 2019-05-24 | 30.250 | 154,000 | -10,000 | 0.08% | 4,658,500 |
| 2019-05-24 | 2019-05-22 | 30.450 | 164,000 | +1,000 | 0.09% | 4,993,800 |
| 2019-05-23 | 2019-05-21 | 30.950 | 163,000 | +13,000 | 0.09% | 5,044,850 |
| 2019-05-22 | 2019-05-20 | 31.200 | 150,000 | +55,000 | 0.08% | 4,680,000 |
| 2019-05-17 | 2019-05-15 | 30.250 | 95,000 | -27,000 | 0.05% | 2,873,750 |
| 2019-05-16 | 2019-05-14 | 30.050 | 122,000 | -16,000 | 0.07% | 3,666,100 |
| 2019-05-15 | 2019-05-10 | 30.400 | 138,000 | +4,000 | 0.08% | 4,195,200 |
| 2019-05-14 | 2019-05-09 | 29.300 | 134,000 | -3,000 | 0.07% | 3,926,200 |
| 2019-05-10 | 2019-05-08 | 30.100 | 137,000 | +1,000 | 0.07% | 4,123,700 |
| 2019-05-09 | 2019-05-07 | 29.800 | 136,000 | -2,000 | 0.07% | 4,052,800 |
| 2019-05-08 | 2019-05-06 | 29.550 | 138,000 | +26,000 | 0.08% | 4,077,900 |
| 2019-05-02 | 2019-04-29 | 31.200 | 112,000 | +1,000 | 0.06% | 3,494,400 |
| 2019-04-30 | 2019-04-26 | 31.000 | 111,000 | -1,000 | 0.06% | 3,441,000 |
| 2019-04-29 | 2019-04-25 | 31.000 | 112,000 | -45,000 | 0.06% | 3,472,000 |
| 2019-04-26 | 2019-04-24 | 32.350 | 157,000 | -1,000 | 0.09% | 5,078,950 |
| 2019-04-18 | 2019-04-16 | 33.000 | 158,000 | -3,000 | 0.09% | 5,214,000 |
| 2019-04-17 | 2019-04-15 | 31.700 | 161,000 | +52,000 | 0.09% | 5,103,700 |
| 2019-04-16 | 2019-04-12 | 32.000 | 109,000 | -3,000 | 0.06% | 3,488,000 |
| 2019-04-15 | 2019-04-11 | 31.050 | 112,000 | +2,000 | 0.06% | 3,477,600 |
| 2019-04-12 | 2019-04-10 | 31.900 | 110,000 | +3,000 | 0.06% | 3,509,000 |
| 2019-04-11 | 2019-04-09 | 31.750 | 107,000 | -7,000 | 0.06% | 3,397,250 |
| 2019-04-08 | 2019-04-03 | 30.950 | 114,000 | -55,000 | 0.06% | 3,528,300 |
| 2019-04-04 | 2019-04-02 | 31.500 | 169,000 | +1,000 | 0.09% | 5,323,500 |
| 2019-04-03 | 2019-04-01 | 30.450 | 168,000 | +19,000 | 0.09% | 5,115,600 |
| 2019-04-01 | 2019-03-28 | 29.600 | 149,000 | -24,000 | 0.08% | 4,410,400 |
| 2019-03-29 | 2019-03-27 | 29.700 | 173,000 | +3,000 | 0.09% | 5,138,100 |
| 2019-03-28 | 2019-03-26 | 30.350 | 170,000 | -2,000 | 0.09% | 5,159,500 |
| 2019-03-27 | 2019-03-25 | 31.550 | 172,000 | +1,000 | 0.09% | 5,426,600 |
| 2019-03-26 | 2019-03-22 | 31.000 | 171,000 | +16,000 | 0.09% | 5,301,000 |
| 2019-03-22 | 2019-03-20 | 31.000 | 155,000 | -1,000 | 0.08% | 4,805,000 |
| 2019-03-21 | 2019-03-19 | 31.450 | 156,000 | +3,000 | 0.09% | 4,906,200 |
| 2019-03-20 | 2019-03-18 | 30.750 | 153,000 | +7,000 | 0.08% | 4,704,750 |
| 2019-03-19 | 2019-03-15 | 29.750 | 146,000 | +4,000 | 0.08% | 4,343,500 |
| 2019-03-18 | 2019-03-14 | 28.700 | 142,000 | +10,000 | 0.08% | 4,075,400 |
| 2019-03-15 | 2019-03-13 | 27.350 | 132,000 | +10,000 | 0.07% | 3,610,200 |
| 2019-03-14 | 2019-03-12 | 26.700 | 122,000 | +10,000 | 0.07% | 3,257,400 |
| 2019-03-11 | 2019-03-07 | 25.000 | 112,000 | -6,000 | 0.06% | 2,800,000 |
| 2019-03-08 | 2019-03-06 | 27.150 | 118,000 | -4,000 | 0.06% | 3,203,700 |
| 2019-03-07 | 2019-03-05 | 25.600 | 122,000 | -32,000 | 0.07% | 3,123,200 |
| 2019-03-06 | 2019-03-04 | 24.050 | 154,000 | -38,000 | 0.08% | 3,703,700 |
| 2019-03-04 | 2019-02-28 | 22.000 | 192,000 | +100,000 | 0.11% | 4,224,000 |
| 2019-03-01 | 2019-02-27 | 21.850 | 92,000 | +1,000 | 0.05% | 2,010,200 |
| 2019-02-28 | 2019-02-26 | 21.700 | 91,000 | +41,000 | 0.05% | 1,974,700 |
| 2019-02-21 | 2019-02-19 | 21.750 | 50,000 | +1,000 | 0.03% | 1,087,500 |
| 2019-02-20 | 2019-02-18 | 21.500 | 49,000 | +20,000 | 0.03% | 1,053,500 |
| 2019-02-19 | 2019-02-15 | 21.300 | 29,000 | -5,000 | 0.02% | 617,700 |
| 2019-02-15 | 2019-02-13 | 21.300 | 34,000 | -2,000 | 0.02% | 724,200 |
| 2019-02-13 | 2019-02-11 | 21.750 | 36,000 | +7,000 | 0.02% | 783,000 |
| 2019-01-24 | 2019-01-22 | 21.400 | 29,000 | +5,000 | 0.02% | 620,600 |
| 2019-01-18 | 2019-01-16 | 23.150 | 24,000 | -3,000 | 0.01% | 555,600 |
| 2019-01-09 | 2019-01-07 | 22.150 | 27,000 | -6,000 | 0.01% | 598,050 |
| 2019-01-04 | 2019-01-02 | 23.650 | 33,000 | -2,000 | 0.02% | 780,450 |
| 2019-01-02 | 2018-12-27 | 23.450 | 35,000 | -11,000 | 0.02% | 820,750 |
| 2018-12-28 | 2018-12-24 | 23.750 | 46,000 | 0.03% | 1,092,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy